Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.31 22.61 22.11 22.61 829,749 +0.34(+1.53%)
Jun 29, 2016 22.34 22.57 22.06 22.27 673,259 +0.32(+1.46%)
Jun 28, 2016 22.11 22.46 21.68 21.95 1,445,714 +0.25(+1.15%)
Jun 27, 2016 22.50 22.50 21.67 21.70 934,976 -1.10(-4.82%)
Jun 24, 2016 23.99 24.10 22.77 22.80 1,696,779 -2.10(-8.43%)
Jun 23, 2016 24.99 25.61 24.71 24.90 1,584,567 +0.23(+0.93%)
Jun 22, 2016 25.47 26.65 24.27 24.67 2,538,663 -2.38(-8.80%)
Jun 21, 2016 27.21 27.31 26.77 27.05 1,402,669 -0.21(-0.77%)
Jun 20, 2016 26.73 27.71 26.52 27.26 910,152 +0.98(+3.73%)
Jun 17, 2016 25.95 26.40 25.77 26.28 1,064,864 +0.43(+1.66%)
Jun 16, 2016 25.60 25.89 25.22 25.85 850,470 +0.09(+0.35%)
Jun 15, 2016 26.08 26.19 25.73 25.76 504,704 -0.23(-0.88%)
Jun 14, 2016 26.06 26.41 25.90 25.99 501,114 -0.20(-0.76%)
Jun 13, 2016 26.14 26.49 25.99 26.19 542,390 -0.09(-0.34%)
Jun 10, 2016 26.54 26.76 26.12 26.28 415,997 -0.61(-2.27%)
Jun 09, 2016 27.02 27.17 26.66 26.89 534,774 -0.30(-1.10%)
Jun 08, 2016 27.15 27.45 27.03 27.19 1,059,480 +0.06(+0.22%)
Jun 07, 2016 27.27 27.38 27.09 27.13 597,570 -0.10(-0.37%)
Jun 06, 2016 27.12 27.32 26.97 27.23 829,594 +0.27(+1.00%)
Jun 03, 2016 27.24 27.24 26.80 26.96 550,367 -0.28(-1.03%)
Jun 02, 2016 27.14 27.33 27.00 27.24 593,490 +0.06(+0.22%)
Jun 01, 2016 27.06 27.27 26.57 27.18 324,183 -0.11(-0.40%)
May 31, 2016 26.99 27.34 26.93 27.29 405,309 +0.35(+1.30%)
May 27, 2016 26.87 26.94 26.94 26.94 255,300 -0.01(-0.04%)
May 26, 2016 27.04 27.38 26.70 26.95 396,004 -0.08(-0.30%)
May 25, 2016 26.77 27.06 26.53 27.03 423,377 +0.43(+1.62%)
May 24, 2016 26.25 26.66 26.08 26.60 358,645 +0.57(+2.19%)
May 23, 2016 25.70 26.24 25.67 26.03 467,108 +0.19(+0.74%)
May 20, 2016 25.47 25.87 25.47 25.84 328,818 +0.48(+1.89%)
May 19, 2016 25.37 25.51 24.86 25.36 330,442 -0.16(-0.63%)
May 18, 2016 25.86 26.04 25.38 25.52 250,324 -0.44(-1.69%)
May 17, 2016 25.87 26.48 25.70 25.96 651,801 +0.11(+0.43%)
May 16, 2016 25.82 26.26 25.61 25.85 252,467 +0.20(+0.78%)
May 13, 2016 26.08 26.34 25.51 25.65 486,082 -0.44(-1.69%)
May 12, 2016 26.50 26.64 25.81 26.09 625,924 -0.26(-0.99%)
May 11, 2016 26.09 26.55 25.93 26.35 470,424 +0.20(+0.76%)
May 10, 2016 25.64 26.38 25.49 26.15 675,197 +0.53(+2.07%)
May 09, 2016 25.72 25.84 25.44 25.62 712,635 -0.29(-1.12%)
May 06, 2016 25.19 25.92 25.13 25.91 595,135 +0.65(+2.57%)
May 05, 2016 25.92 26.12 25.18 25.26 694,403 -0.50(-1.94%)
May 04, 2016 26.07 26.36 25.60 25.76 328,800 -0.44(-1.68%)
May 03, 2016 26.05 26.34 25.89 26.20 373,043 -0.17(-0.64%)
May 02, 2016 26.73 26.73 25.93 26.37 814,203 -0.34(-1.27%)
Apr 29, 2016 27.08 27.37 26.57 26.71 812,134 -0.38(-1.40%)
Apr 28, 2016 27.09 27.49 26.98 27.09 786,193 -0.16(-0.59%)
Apr 27, 2016 26.90 27.39 26.90 27.25 421,677 +0.40(+1.49%)
Apr 26, 2016 26.33 26.86 26.33 26.85 468,893 +0.56(+2.13%)
Apr 25, 2016 25.97 26.40 25.90 26.29 1,012,435 +0.26(+1.00%)
Apr 22, 2016 25.79 26.19 25.79 26.03 483,951 +0.30(+1.17%)
Apr 21, 2016 25.66 25.90 25.50 25.73 373,070 +0.06(+0.23%)
Apr 20, 2016 25.75 25.95 25.60 25.67 310,398 -0.06(-0.23%)
Apr 19, 2016 25.58 25.95 25.52 25.73 404,552 +0.31(+1.22%)
Apr 18, 2016 25.10 25.47 24.87 25.42 243,608 +0.09(+0.36%)
Apr 15, 2016 25.33 25.52 25.23 25.33 295,380 -0.11(-0.43%)
Apr 14, 2016 25.63 25.70 25.25 25.44 313,395 -0.12(-0.47%)
Apr 13, 2016 24.82 25.61 24.77 25.56 416,692 +0.99(+4.03%)
Apr 12, 2016 24.50 24.80 24.38 24.57 235,667 +0.07(+0.29%)
Apr 11, 2016 24.40 24.62 24.23 24.50 364,460 +0.28(+1.16%)
Apr 08, 2016 24.21 24.69 24.09 24.22 351,514 +0.36(+1.51%)
Apr 07, 2016 24.03 24.21 23.72 23.86 327,663 +0.11(+0.46%)
Apr 06, 2016 23.89 23.89 23.38 23.75 274,402 -0.06(-0.25%)
Apr 05, 2016 23.89 24.07 23.66 23.81 543,427 -0.64(-2.62%)
Apr 04, 2016 24.83 24.83 24.21 24.45 412,445 -0.46(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.