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 04, 2019 21.87 21.87 21.87 0 +0.58(+2.72%)
Oct 03, 2019 20.52 21.41 20.36 21.29 800,373 +0.62(+3.00%)
Oct 02, 2019 20.89 21.05 20.42 20.67 894,731 -0.58(-2.73%)
Oct 01, 2019 22.08 22.39 21.16 21.25 770,515 -0.69(-3.14%)
Sep 30, 2019 22.01 22.11 21.86 21.94 679,071 -0.11(-0.50%)
Sep 27, 2019 21.94 22.56 21.64 22.05 1,071,600 +0.22(+1.01%)
Sep 26, 2019 21.14 22.16 20.47 21.83 1,742,684 -2.95(-11.90%)
Sep 25, 2019 24.26 25.00 24.26 24.78 512,761 +0.54(+2.23%)
Sep 24, 2019 24.35 24.52 24.16 24.24 531,773 -0.11(-0.45%)
Sep 23, 2019 23.90 24.53 23.90 24.35 368,414 +0.28(+1.16%)
Sep 20, 2019 24.26 24.50 24.00 24.07 1,843,600 -0.14(-0.58%)
Sep 19, 2019 24.71 24.86 24.13 24.21 453,740 -0.39(-1.59%)
Sep 18, 2019 25.38 25.48 24.20 24.60 544,565 -0.82(-3.23%)
Sep 17, 2019 25.19 25.71 24.99 25.42 540,202 -0.77(-2.94%)
Sep 16, 2019 26.11 26.23 25.75 26.19 454,024 -0.02(-0.08%)
Sep 13, 2019 26.20 26.56 25.94 26.21 589,200 +0.21(+0.81%)
Sep 12, 2019 26.05 26.17 25.52 26.00 673,564 -0.09(-0.34%)
Sep 11, 2019 24.65 26.12 24.38 26.09 421,937 +0.49(+1.91%)
Sep 10, 2019 24.53 25.84 24.37 25.60 444,159 +1.10(+4.49%)
Sep 09, 2019 23.80 24.50 23.63 24.50 349,011 +0.87(+3.68%)
Sep 06, 2019 23.40 23.73 23.19 23.63 255,500 +0.25(+1.07%)
Sep 05, 2019 22.45 23.57 22.27 23.38 343,185 +1.19(+5.36%)
Sep 04, 2019 22.21 22.30 22.00 22.19 259,616 +0.33(+1.51%)
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.