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%)
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.