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, 2017 25.60 26.00 25.43 25.95 425,151 +0.30(+1.17%)
May 30, 2017 25.55 25.82 25.35 25.65 220,457 +0.05(+0.20%)
May 26, 2017 25.50 25.70 25.40 25.60 208,408 +0.05(+0.20%)
May 25, 2017 25.75 25.85 25.30 25.55 277,286 -0.10(-0.39%)
May 24, 2017 25.70 26.07 25.60 25.65 234,717 +0.00(+0.00%)
May 23, 2017 25.50 25.75 25.30 25.65 215,895 +0.15(+0.59%)
May 22, 2017 25.50 25.65 25.35 25.50 353,832 +0.10(+0.39%)
May 19, 2017 25.05 25.70 25.00 25.40 384,354 +0.45(+1.80%)
May 18, 2017 24.95 25.10 24.75 24.95 255,667 -0.15(-0.60%)
May 17, 2017 26.05 25.75 25.00 25.10 309,727 -0.95(-3.65%)
May 16, 2017 26.10 26.15 25.65 26.05 353,242 +0.05(+0.19%)
May 15, 2017 26.25 26.52 25.95 26.00 376,729 -0.05(-0.19%)
May 12, 2017 26.75 26.85 26.05 26.05 448,686 -0.80(-2.98%)
May 11, 2017 26.90 26.90 26.45 26.85 311,708 -0.15(-0.56%)
May 10, 2017 27.35 27.50 26.98 27.00 463,836 -0.30(-1.10%)
May 09, 2017 27.45 27.55 27.10 27.30 345,276 -0.05(-0.18%)
May 08, 2017 27.50 27.70 27.30 27.35 235,959 -0.20(-0.73%)
May 05, 2017 27.30 27.75 27.15 27.55 514,538 +0.30(+1.10%)
May 04, 2017 27.30 27.38 27.05 27.25 324,314 -0.10(-0.37%)
May 03, 2017 27.45 27.60 27.25 27.35 415,361 -0.20(-0.73%)
May 02, 2017 27.65 27.73 27.27 27.55 220,334 +0.00(+0.00%)
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.