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 (%)
Nov 30, 2017 26.40 26.50 26.18 26.40 263,865 +0.15(+0.57%)
Nov 29, 2017 25.95 26.40 25.95 26.25 505,109 +0.35(+1.35%)
Nov 28, 2017 25.35 25.99 25.20 25.90 242,390 +0.55(+2.17%)
Nov 27, 2017 25.50 25.65 25.20 25.35 281,441 -0.15(-0.59%)
Nov 24, 2017 25.65 25.65 25.30 25.50 73,415 -0.05(-0.20%)
Nov 22, 2017 25.95 25.95 25.55 25.55 136,940 -0.25(-0.97%)
Nov 21, 2017 25.45 25.80 25.35 25.80 194,565 +0.45(+1.78%)
Nov 20, 2017 25.35 25.80 25.12 25.35 408,562 +0.00(+0.00%)
Nov 17, 2017 24.95 25.45 24.95 25.35 325,603 +0.20(+0.80%)
Nov 16, 2017 24.45 25.25 24.35 25.15 263,549 +0.85(+3.50%)
Nov 15, 2017 24.65 24.70 24.25 24.30 520,997 -0.65(-2.61%)
Nov 14, 2017 24.70 25.05 24.70 24.95 284,214 +0.15(+0.60%)
Nov 13, 2017 24.50 24.90 24.50 24.80 287,423 +0.10(+0.40%)
Nov 10, 2017 24.55 24.75 24.50 24.70 149,145 +0.10(+0.41%)
Nov 09, 2017 24.90 24.90 24.25 24.60 272,012 -0.55(-2.19%)
Nov 08, 2017 24.85 25.15 24.55 25.15 248,772 +0.15(+0.60%)
Nov 07, 2017 25.65 25.65 24.95 25.00 301,637 -0.60(-2.34%)
Nov 06, 2017 25.60 25.93 25.30 25.60 268,338 +0.05(+0.20%)
Nov 03, 2017 25.80 25.85 25.55 25.55 148,015 -0.20(-0.78%)
Nov 02, 2017 25.65 26.05 25.50 25.75 317,799 +0.10(+0.39%)
Nov 01, 2017 25.75 25.75 25.32 25.65 338,196 +0.15(+0.59%)
Oct 31, 2017 25.55 25.85 25.40 25.50 415,769 +0.15(+0.59%)
Oct 30, 2017 25.80 25.98 25.12 25.35 410,445 -0.50(-1.93%)
Oct 27, 2017 26.15 26.15 25.50 25.85 302,965 -0.30(-1.15%)
Oct 26, 2017 26.10 26.25 25.80 26.15 223,657 +0.15(+0.58%)
Oct 25, 2017 26.20 26.20 25.70 26.00 182,657 -0.15(-0.57%)
Oct 24, 2017 26.35 26.40 26.14 26.15 291,159 -0.10(-0.38%)
Oct 23, 2017 26.30 26.30 26.10 26.25 272,941 +0.00(+0.00%)
Oct 20, 2017 26.20 26.40 26.10 26.25 352,998 +0.30(+1.16%)
Oct 19, 2017 26.05 26.18 25.77 25.95 241,270 -0.20(-0.76%)
Oct 18, 2017 26.05 26.27 25.98 26.15 277,623 +0.10(+0.38%)
Oct 17, 2017 26.25 26.40 25.90 26.05 420,441 -0.20(-0.76%)
Oct 16, 2017 26.45 26.70 26.00 26.25 459,580 +0.00(+0.00%)
Oct 13, 2017 26.45 26.45 26.10 26.25 489,188 +0.10(+0.38%)
Oct 12, 2017 26.05 26.30 26.05 26.15 423,544 -0.05(-0.19%)
Oct 11, 2017 26.15 26.35 26.05 26.20 516,555 +0.10(+0.38%)
Oct 10, 2017 26.55 26.70 26.02 26.10 567,979 -0.15(-0.57%)
Oct 09, 2017 26.10 26.40 26.10 26.25 412,720 +0.15(+0.57%)
Oct 06, 2017 25.80 26.15 25.75 26.10 616,691 +0.20(+0.77%)
Oct 05, 2017 26.00 26.30 25.75 25.90 512,886 +0.00(+0.00%)
Oct 04, 2017 25.85 26.00 25.65 25.90 485,114 +0.10(+0.39%)
Oct 03, 2017 25.80 26.00 25.65 25.80 792,432 +0.10(+0.39%)
Oct 02, 2017 25.60 25.90 25.40 25.70 1,045,796 +0.10(+0.39%)
Sep 29, 2017 25.65 25.80 25.30 25.60 965,131 -0.05(-0.19%)
Sep 28, 2017 25.20 26.20 25.00 25.65 1,317,828 +0.55(+2.19%)
Sep 27, 2017 25.10 2,276,154 -1.75(-6.52%)
Sep 26, 2017 27.00 27.10 26.70 26.85 1,186,137 -0.15(-0.56%)
Sep 25, 2017 26.90 27.07 26.70 27.00 462,034 +0.15(+0.56%)
Sep 22, 2017 26.70 26.95 26.65 26.85 400,309 +0.10(+0.37%)
Sep 21, 2017 26.60 26.98 26.50 26.75 371,290 +0.20(+0.75%)
Sep 20, 2017 26.50 27.00 26.40 26.55 546,149 +0.20(+0.76%)
Sep 19, 2017 26.60 26.60 26.20 26.35 483,254 -0.25(-0.94%)
Sep 18, 2017 26.15 26.68 25.95 26.60 359,610 +0.60(+2.31%)
Sep 15, 2017 26.30 26.30 25.85 26.00 1,247,846 -0.05(-0.19%)
Sep 14, 2017 25.85 26.12 25.66 26.05 314,504 +0.15(+0.58%)
Sep 13, 2017 25.50 25.98 25.50 25.90 322,110 +0.40(+1.57%)
Sep 12, 2017 24.90 25.55 24.90 25.50 289,278 +0.50(+2.00%)
Sep 11, 2017 24.85 25.10 24.65 25.00 256,312 +0.35(+1.42%)
Sep 08, 2017 24.45 24.75 24.35 24.65 366,031 +0.10(+0.41%)
Sep 07, 2017 24.45 24.65 24.10 24.55 220,099 +0.15(+0.61%)
Sep 06, 2017 24.50 24.65 24.40 24.40 364,575 +0.00(+0.00%)
Sep 05, 2017 24.45 24.60 24.20 24.40 365,781 -0.05(-0.20%)
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.