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 (%)
May 31, 2019 22.28 22.33 22.06 22.14 258,100 -0.49(-2.17%)
May 30, 2019 22.62 22.78 22.47 22.63 141,899 +0.13(+0.58%)
May 29, 2019 22.51 22.74 22.30 22.50 230,601 -0.19(-0.84%)
May 28, 2019 23.06 23.08 22.66 22.69 158,631 -0.29(-1.26%)
May 24, 2019 23.08 23.28 22.80 22.98 188,200 +0.10(+0.44%)
May 23, 2019 23.58 23.58 22.68 22.88 151,052 -1.05(-4.39%)
May 22, 2019 24.25 24.38 23.91 23.93 89,993 -0.42(-1.72%)
May 21, 2019 24.26 24.57 24.23 24.35 146,359 +0.29(+1.21%)
May 20, 2019 23.90 24.23 23.86 24.06 138,429 -0.05(-0.21%)
May 17, 2019 24.25 24.55 24.09 24.11 273,400 -0.43(-1.75%)
May 16, 2019 24.61 24.87 24.44 24.54 312,757 +0.04(+0.16%)
May 15, 2019 23.85 24.62 23.85 24.50 146,812 +0.31(+1.28%)
May 14, 2019 23.77 24.19 23.61 24.19 271,707 +0.51(+2.15%)
May 13, 2019 24.00 24.00 23.52 23.68 127,776 -0.83(-3.39%)
May 10, 2019 24.41 24.53 23.92 24.51 291,500 -0.05(-0.20%)
May 09, 2019 24.33 24.69 24.11 24.56 74,279 -0.03(-0.12%)
May 08, 2019 24.96 25.00 24.58 24.59 238,599 -0.33(-1.32%)
May 07, 2019 25.16 25.30 24.64 24.92 158,328 -0.61(-2.39%)
May 06, 2019 25.28 25.69 25.21 25.53 297,902 -0.29(-1.12%)
May 03, 2019 25.41 25.94 25.41 25.82 124,400 +0.62(+2.46%)
May 02, 2019 25.17 25.53 25.05 25.20 109,606 -0.14(-0.55%)
May 01, 2019 25.65 25.74 25.25 25.34 503,282 -0.24(-0.94%)
Apr 30, 2019 26.02 26.04 25.47 25.58 370,136 -0.36(-1.39%)
Apr 29, 2019 25.86 26.23 25.86 25.94 179,193 +0.08(+0.31%)
Apr 26, 2019 25.48 25.91 25.33 25.86 107,900 +0.48(+1.89%)
Apr 25, 2019 25.89 25.89 25.26 25.38 110,182 -0.65(-2.50%)
Apr 24, 2019 25.94 26.21 25.83 26.03 112,488 +0.11(+0.42%)
Apr 23, 2019 25.63 26.02 25.52 25.92 101,428 +0.25(+0.97%)
Apr 22, 2019 25.89 25.89 25.48 25.67 81,548 -0.31(-1.19%)
Apr 18, 2019 25.85 26.26 25.78 25.98 347,800 +0.11(+0.43%)
Apr 17, 2019 25.81 25.97 25.64 25.87 132,126 +0.27(+1.05%)
Apr 16, 2019 25.73 25.76 25.50 25.60 167,394 +0.01(+0.04%)
Apr 15, 2019 25.80 25.80 25.45 25.59 125,691 -0.16(-0.62%)
Apr 12, 2019 26.00 26.00 25.63 25.75 104,800 -0.01(-0.04%)
Apr 11, 2019 25.78 25.98 25.61 25.76 130,452 +0.02(+0.08%)
Apr 10, 2019 25.55 25.89 25.34 25.74 211,423 +0.33(+1.30%)
Apr 09, 2019 25.53 25.62 25.35 25.41 206,699 -0.33(-1.28%)
Apr 08, 2019 25.66 25.77 25.48 25.74 163,983 +0.05(+0.19%)
Apr 05, 2019 25.75 25.89 25.63 25.69 179,000 +0.00(+0.00%)
Apr 04, 2019 25.21 25.77 25.21 25.69 192,382 +0.44(+1.74%)
Apr 03, 2019 25.31 25.47 25.06 25.25 122,228 +0.13(+0.52%)
Apr 02, 2019 25.13 25.21 24.84 25.12 173,442 +0.02(+0.08%)
Apr 01, 2019 24.61 25.12 24.61 25.10 166,879 +0.73(+3.00%)
Mar 29, 2019 24.55 24.60 24.13 24.37 239,900 +0.09(+0.37%)
Mar 28, 2019 24.29 24.67 23.92 24.28 205,021 +0.02(+0.08%)
Mar 27, 2019 23.66 24.35 23.56 24.26 242,632 +0.60(+2.54%)
Mar 26, 2019 24.05 24.13 23.48 23.66 297,652 -0.05(-0.21%)
Mar 25, 2019 23.54 24.07 23.30 23.71 617,857 +0.22(+0.94%)
Mar 22, 2019 24.34 24.34 23.48 23.49 462,300 -0.67(-2.77%)
Mar 21, 2019 25.24 25.73 24.07 24.16 490,116 -1.53(-5.96%)
Mar 20, 2019 25.16 25.95 24.88 25.69 445,692 +0.52(+2.07%)
Mar 19, 2019 25.35 25.45 25.09 25.17 197,904 +0.11(+0.44%)
Mar 18, 2019 24.88 25.11 24.74 25.06 220,933 +0.27(+1.09%)
Mar 15, 2019 24.35 25.16 24.35 24.79 643,800 +0.49(+2.02%)
Mar 14, 2019 24.38 24.41 24.24 24.30 184,007 -0.11(-0.45%)
Mar 13, 2019 24.65 24.88 24.39 24.41 217,694 -0.14(-0.57%)
Mar 12, 2019 24.52 24.63 24.28 24.55 210,420 +0.06(+0.24%)
Mar 11, 2019 23.73 24.52 23.70 24.49 252,942 +0.82(+3.46%)
Mar 08, 2019 23.46 23.70 23.43 23.67 159,800 -0.01(-0.04%)
Mar 07, 2019 24.09 24.09 23.61 23.68 169,592 -0.44(-1.82%)
Mar 06, 2019 24.41 24.47 24.12 24.12 218,721 -0.29(-1.19%)
Mar 05, 2019 24.57 24.67 24.37 24.41 113,041 -0.06(-0.25%)
Mar 04, 2019 24.60 24.70 24.27 24.47 128,035 -0.02(-0.08%)
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.