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 (%)
Oct 31, 2016 22.55 22.55 22.25 22.30 366,134 -0.15(-0.67%)
Oct 28, 2016 22.20 22.64 22.14 22.45 525,891 +0.21(+0.94%)
Oct 27, 2016 22.02 22.24 21.93 22.24 502,995 +0.16(+0.72%)
Oct 26, 2016 21.91 22.34 21.91 22.08 445,403 +0.03(+0.14%)
Oct 25, 2016 22.13 22.13 21.90 22.05 427,378 -0.07(-0.32%)
Oct 24, 2016 21.98 22.15 21.76 22.12 855,121 -0.38(-1.69%)
Oct 21, 2016 22.38 22.73 22.33 22.50 298,149 -0.14(-0.62%)
Oct 20, 2016 22.58 22.74 22.41 22.64 475,483 -0.05(-0.22%)
Oct 19, 2016 22.39 22.92 22.33 22.69 410,157 +0.43(+1.93%)
Oct 18, 2016 22.63 22.63 22.26 22.26 426,549 -0.01(-0.04%)
Oct 17, 2016 22.07 22.36 22.02 22.27 685,305 +0.01(+0.04%)
Oct 14, 2016 22.35 22.66 22.13 22.26 606,293 +0.58(+2.68%)
Oct 13, 2016 22.45 22.45 21.66 21.68 786,083 -0.83(-3.69%)
Oct 12, 2016 22.62 22.74 22.45 22.51 500,365 -0.07(-0.31%)
Oct 11, 2016 23.21 23.26 22.33 22.58 650,993 -0.71(-3.05%)
Oct 10, 2016 23.41 23.61 23.23 23.29 486,290 +0.12(+0.52%)
Oct 07, 2016 23.56 23.67 23.17 23.17 678,622 -0.81(-3.38%)
Oct 06, 2016 23.32 24.02 23.10 23.98 869,701 +0.64(+2.74%)
Oct 05, 2016 23.68 23.99 23.34 23.34 1,033,307 -0.11(-0.47%)
Oct 04, 2016 23.57 23.83 23.32 23.45 809,051 -0.13(-0.55%)
Oct 03, 2016 23.15 23.66 23.01 23.58 954,675 +0.34(+1.46%)
Sep 30, 2016 22.43 23.51 22.34 23.24 994,279 +0.91(+4.08%)
Sep 29, 2016 22.49 22.91 22.32 22.33 1,154,267 -0.52(-2.28%)
Sep 28, 2016 20.54 23.21 20.54 22.85 1,939,655 +0.69(+3.11%)
Sep 27, 2016 22.19 22.41 21.89 22.16 1,032,468 -0.13(-0.58%)
Sep 26, 2016 22.23 22.70 22.01 22.29 675,945 -0.02(-0.09%)
Sep 23, 2016 22.91 23.04 22.27 22.31 819,547 -0.69(-3.00%)
Sep 22, 2016 22.73 23.01 22.65 23.00 566,863 +0.53(+2.36%)
Sep 21, 2016 22.35 22.50 22.10 22.47 429,418 +0.35(+1.58%)
Sep 20, 2016 22.42 22.42 22.09 22.12 496,661 -0.15(-0.67%)
Sep 19, 2016 22.42 22.50 22.16 22.27 253,416 +0.08(+0.36%)
Sep 16, 2016 22.13 22.22 21.83 22.19 593,650 -0.01(-0.05%)
Sep 15, 2016 21.97 22.31 21.92 22.20 452,329 +0.27(+1.23%)
Sep 14, 2016 21.96 22.15 21.78 21.93 272,913 -0.04(-0.18%)
Sep 13, 2016 22.34 22.54 21.95 21.97 418,820 -0.69(-3.05%)
Sep 12, 2016 21.93 22.79 21.93 22.66 586,790 +0.58(+2.63%)
Sep 09, 2016 23.09 23.09 22.05 22.08 899,884 -1.26(-5.40%)
Sep 08, 2016 23.86 23.86 23.28 23.34 1,106,307 -0.53(-2.22%)
Sep 07, 2016 23.61 23.89 23.61 23.87 340,969 +0.17(+0.72%)
Sep 06, 2016 24.23 24.33 23.58 23.70 429,561 -0.53(-2.19%)
Sep 02, 2016 23.96 24.23 24.23 24.23 284,700 +0.46(+1.94%)
Sep 01, 2016 23.84 23.84 23.41 23.77 199,204 -0.06(-0.25%)
Aug 31, 2016 24.28 24.28 23.75 23.83 251,634 -0.48(-1.97%)
Aug 30, 2016 24.15 24.37 24.05 24.31 434,533 +0.22(+0.91%)
Aug 29, 2016 23.81 24.15 23.72 24.09 380,944 +0.28(+1.18%)
Aug 26, 2016 23.92 24.22 23.67 23.81 423,453 -0.07(-0.29%)
Aug 25, 2016 23.71 24.12 23.71 23.88 717,931 -0.02(-0.08%)
Aug 24, 2016 24.44 24.65 23.90 23.90 649,897 -0.65(-2.65%)
Aug 23, 2016 24.71 24.89 24.53 24.55 664,611 -0.09(-0.37%)
Aug 22, 2016 24.34 24.64 24.21 24.64 344,139 +0.21(+0.86%)
Aug 19, 2016 24.10 24.45 23.92 24.43 309,704 +0.30(+1.24%)
Aug 18, 2016 24.07 24.17 24.02 24.13 380,581 +0.09(+0.37%)
Aug 17, 2016 23.95 24.17 23.74 24.04 502,686 +0.09(+0.38%)
Aug 16, 2016 24.23 24.27 23.94 23.95 267,809 -0.31(-1.28%)
Aug 15, 2016 23.85 24.29 23.85 24.26 336,954 +0.48(+2.02%)
Aug 12, 2016 24.04 24.05 23.61 23.78 302,216 -0.31(-1.29%)
Aug 11, 2016 24.03 24.19 23.89 24.09 309,724 +0.18(+0.75%)
Aug 10, 2016 23.85 24.03 23.76 23.91 580,353 +0.13(+0.55%)
Aug 09, 2016 23.91 24.11 23.60 23.78 342,935 -0.14(-0.59%)
Aug 08, 2016 24.04 24.20 23.82 23.92 505,603 -0.02(-0.08%)
Aug 05, 2016 23.78 24.00 23.78 23.94 481,217 +0.31(+1.31%)
Aug 04, 2016 23.63 24.02 23.57 23.63 334,462 +0.04(+0.17%)
Aug 03, 2016 23.36 23.71 23.22 23.59 220,268 +0.23(+0.98%)
Aug 02, 2016 23.73 23.81 23.27 23.36 440,943 -0.34(-1.43%)
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.