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 (%)
Mar 31, 2016 24.60 24.79 24.38 24.71 396,992 +0.17(+0.69%)
Mar 30, 2016 25.00 25.05 24.44 24.54 371,212 -0.34(-1.37%)
Mar 29, 2016 24.28 24.89 24.20 24.88 334,054 +0.49(+2.01%)
Mar 28, 2016 24.48 24.56 24.12 24.39 362,424 +0.05(+0.21%)
Mar 24, 2016 23.92 24.34 24.34 24.34 345,600 +0.26(+1.08%)
Mar 23, 2016 24.27 24.47 24.06 24.08 495,828 -0.38(-1.55%)
Mar 22, 2016 24.23 24.83 24.23 24.46 480,993 +0.04(+0.16%)
Mar 21, 2016 23.98 24.52 23.89 24.42 501,869 +0.45(+1.88%)
Mar 18, 2016 24.50 24.50 23.97 23.97 887,216 -0.40(-1.64%)
Mar 17, 2016 23.27 24.45 23.07 24.37 946,885 +1.04(+4.46%)
Mar 16, 2016 23.60 24.00 22.62 23.33 1,239,886 +0.35(+1.52%)
Mar 15, 2016 23.05 23.50 22.50 22.98 1,117,864 -0.89(-3.73%)
Mar 14, 2016 23.79 24.00 23.55 23.87 372,802 -0.05(-0.21%)
Mar 11, 2016 23.34 24.03 23.21 23.92 471,387 +0.85(+3.68%)
Mar 10, 2016 23.53 23.57 23.01 23.07 841,718 -0.44(-1.87%)
Mar 09, 2016 23.18 23.76 22.74 23.51 1,136,511 +0.39(+1.69%)
Mar 08, 2016 22.26 23.16 22.01 23.12 2,765,540 -2.02(-8.04%)
Mar 07, 2016 24.48 25.23 24.36 25.14 878,360 +0.66(+2.70%)
Mar 04, 2016 24.50 24.80 24.27 24.48 1,072,057 -0.01(-0.04%)
Mar 03, 2016 24.29 24.76 24.29 24.49 528,459 +0.19(+0.78%)
Mar 02, 2016 24.35 24.51 23.95 24.30 420,427 -0.10(-0.41%)
Mar 01, 2016 23.65 24.43 23.33 24.40 642,216 +0.99(+4.23%)
Feb 29, 2016 23.53 23.63 23.27 23.41 699,873 -0.07(-0.30%)
Feb 26, 2016 23.51 23.74 23.18 23.48 732,177 +0.23(+0.99%)
Feb 25, 2016 22.64 23.34 22.50 23.25 913,600 +0.63(+2.79%)
Feb 24, 2016 22.50 22.62 21.95 22.62 1,054,540 -0.21(-0.92%)
Feb 23, 2016 22.90 23.11 22.78 22.83 856,630 -0.23(-1.00%)
Feb 22, 2016 22.92 23.47 22.86 23.06 1,297,840 +0.59(+2.63%)
Feb 19, 2016 22.71 22.79 22.39 22.47 894,523 -0.43(-1.88%)
Feb 18, 2016 23.21 23.34 22.79 22.90 676,581 -0.23(-0.99%)
Feb 17, 2016 22.80 23.78 22.62 23.13 868,729 +0.58(+2.57%)
Feb 16, 2016 22.12 22.73 21.96 22.55 685,187 +0.82(+3.77%)
Feb 12, 2016 21.63 21.73 21.73 21.73 449,000 +0.37(+1.73%)
Feb 11, 2016 20.97 21.64 20.83 21.36 645,164 -0.02(-0.09%)
Feb 10, 2016 21.66 21.82 21.26 21.38 1,023,971 -0.11(-0.51%)
Feb 09, 2016 21.89 22.39 21.43 21.49 722,280 -0.74(-3.33%)
Feb 08, 2016 22.35 22.53 21.92 22.23 897,064 -0.46(-2.03%)
Feb 05, 2016 22.91 23.45 22.67 22.69 871,534 -0.39(-1.69%)
Feb 04, 2016 22.23 24.14 22.23 23.08 648,307 +0.92(+4.15%)
Feb 03, 2016 22.31 22.48 21.20 22.16 845,374 +0.19(+0.86%)
Feb 02, 2016 22.40 22.60 21.85 21.97 379,351 -0.89(-3.89%)
Feb 01, 2016 23.03 23.18 22.36 22.86 327,642 -0.42(-1.80%)
Jan 29, 2016 22.41 23.30 22.41 23.28 466,789 +0.93(+4.16%)
Jan 28, 2016 22.55 22.74 22.07 22.35 561,950 +0.13(+0.59%)
Jan 27, 2016 21.98 22.79 21.82 22.22 433,898 +0.16(+0.73%)
Jan 26, 2016 21.33 22.10 21.23 22.06 341,417 +0.94(+4.45%)
Jan 25, 2016 21.59 21.74 21.06 21.12 402,993 -0.68(-3.12%)
Jan 22, 2016 21.84 22.45 21.50 21.80 400,057 +0.42(+1.96%)
Jan 21, 2016 21.69 21.96 21.30 21.38 458,450 -0.35(-1.61%)
Jan 20, 2016 20.93 21.97 20.48 21.73 1,110,349 +0.32(+1.49%)
Jan 19, 2016 21.65 21.71 20.91 21.41 1,031,960 -0.04(-0.19%)
Jan 15, 2016 21.00 21.45 21.45 21.45 635,000 -0.30(-1.38%)
Jan 14, 2016 21.31 21.98 20.89 21.75 587,716 +0.30(+1.40%)
Jan 13, 2016 22.03 22.38 21.40 21.45 428,977 -0.58(-2.63%)
Jan 12, 2016 22.24 22.35 21.48 22.03 502,282 +0.06(+0.27%)
Jan 11, 2016 22.33 22.41 21.59 21.97 428,776 -0.14(-0.63%)
Jan 08, 2016 23.04 23.04 22.07 22.11 517,217 -0.84(-3.66%)
Jan 07, 2016 23.49 23.52 22.91 22.95 666,951 -1.02(-4.26%)
Jan 06, 2016 23.72 24.00 23.72 23.97 770,352 -0.19(-0.79%)
Jan 05, 2016 24.27 24.48 23.87 24.16 704,953 +0.13(+0.54%)
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.