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 (%)
Aug 31, 2015 20.75 21.54 20.66 21.44 666,130 +0.58(+2.78%)
Aug 28, 2015 20.31 21.02 20.24 20.86 813,530 +0.50(+2.46%)
Aug 27, 2015 20.00 20.39 19.78 20.36 1,012,648 +0.60(+3.04%)
Aug 26, 2015 20.06 20.06 19.30 19.76 1,817,649 -0.01(-0.05%)
Aug 25, 2015 21.44 21.53 19.74 19.77 1,306,959 -1.22(-5.81%)
Aug 24, 2015 20.49 21.41 20.21 20.99 1,041,696 -0.51(-2.37%)
Aug 21, 2015 21.31 21.77 21.65 21.50 924,857 -0.15(-0.69%)
Aug 20, 2015 22.23 22.23 21.61 21.65 733,426 -0.75(-3.35%)
Aug 19, 2015 23.04 23.04 22.38 22.40 987,482 -0.77(-3.32%)
Aug 18, 2015 23.13 23.34 22.96 23.17 385,890 +0.01(+0.04%)
Aug 17, 2015 23.00 23.19 22.67 23.16 644,824 +0.01(+0.04%)
Aug 14, 2015 23.00 23.21 22.85 23.15 249,135 +0.14(+0.61%)
Aug 13, 2015 23.08 23.20 22.91 23.01 328,676 -0.10(-0.43%)
Aug 12, 2015 23.14 23.28 22.90 23.11 525,025 -0.19(-0.82%)
Aug 11, 2015 23.29 23.38 23.09 23.30 332,228 -0.25(-1.06%)
Aug 10, 2015 23.06 23.64 23.06 23.55 445,442 +0.60(+2.61%)
Aug 07, 2015 22.74 23.07 22.69 22.95 376,346 +0.19(+0.83%)
Aug 06, 2015 22.68 22.83 22.43 22.76 425,953 +0.06(+0.26%)
Aug 05, 2015 22.69 22.98 22.69 22.70 639,359 +0.11(+0.49%)
Aug 04, 2015 22.59 22.79 22.48 22.59 1,019,510 +0.03(+0.13%)
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.