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 (%)
Feb 28, 2018 23.70 23.70 22.70 22.70 409,018 -0.85(-3.61%)
Feb 27, 2018 24.10 24.32 23.50 23.55 263,525 -0.60(-2.48%)
Feb 26, 2018 24.15 24.25 23.75 24.15 732,813 +0.05(+0.21%)
Feb 23, 2018 24.40 24.40 24.05 24.10 781,082 -0.05(-0.21%)
Feb 22, 2018 24.35 24.62 24.15 24.15 235,455 -0.05(-0.21%)
Feb 21, 2018 24.10 24.44 23.90 24.20 508,200 +0.15(+0.62%)
Feb 20, 2018 23.90 24.45 23.90 24.05 515,452 +0.05(+0.21%)
Feb 16, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 15, 2018 23.90 24.10 23.70 24.00 481,375 +0.25(+1.05%)
Feb 14, 2018 23.05 23.80 23.05 23.75 325,793 +0.45(+1.93%)
Feb 13, 2018 23.05 23.48 23.05 23.30 561,268 +0.00(+0.00%)
Feb 12, 2018 22.95 23.52 22.75 23.30 645,188 +0.45(+1.97%)
Feb 09, 2018 23.05 23.27 22.45 22.85 892,377 +0.05(+0.22%)
Feb 08, 2018 23.25 23.25 22.70 22.80 627,483 -0.45(-1.94%)
Feb 07, 2018 23.10 23.35 23.10 23.25 587,233 +0.00(+0.00%)
Feb 06, 2018 22.15 23.40 22.10 23.25 1,082,157 +0.43(+1.86%)
Feb 05, 2018 23.80 24.10 22.52 22.82 340,138 -1.18(-4.90%)
Feb 02, 2018 24.30 24.30 23.85 24.00 343,001 -0.55(-2.24%)
Feb 01, 2018 24.60 24.75 24.45 24.55 374,970 -0.20(-0.81%)
Jan 31, 2018 25.10 25.20 24.55 24.75 415,194 -0.30(-1.20%)
Jan 30, 2018 25.60 25.65 24.90 25.05 554,959 -0.80(-3.09%)
Jan 29, 2018 26.15 26.35 25.85 25.85 469,815 -0.35(-1.34%)
Jan 26, 2018 26.30 26.30 26.00 26.20 463,381 +0.05(+0.19%)
Jan 25, 2018 26.10 26.15 25.82 26.15 296,706 +0.20(+0.77%)
Jan 24, 2018 26.25 26.25 25.75 25.95 527,835 -0.15(-0.57%)
Jan 23, 2018 26.10 26.15 25.70 26.10 628,253 -0.05(-0.19%)
Jan 22, 2018 25.85 26.25 25.60 26.15 456,164 +0.15(+0.58%)
Jan 19, 2018 25.60 26.05 25.55 26.00 516,136 +0.35(+1.36%)
Jan 18, 2018 25.30 25.75 25.25 25.65 455,622 +0.25(+0.98%)
Jan 17, 2018 25.65 25.68 25.20 25.40 546,432 -0.15(-0.59%)
Jan 16, 2018 25.55 26.15 25.35 25.55 462,428 +0.10(+0.39%)
Jan 12, 2018 25.45 25.45 25.45 0 -0.15(-0.59%)
Jan 11, 2018 24.95 25.68 24.95 25.60 296,530 +0.65(+2.61%)
Jan 10, 2018 25.25 25.27 24.85 24.95 323,850 -0.45(-1.77%)
Jan 09, 2018 25.55 25.60 25.30 25.40 319,964 -0.10(-0.39%)
Jan 08, 2018 25.55 25.65 25.25 25.50 318,578 -0.10(-0.39%)
Jan 05, 2018 25.55 25.80 25.45 25.60 415,753 +0.05(+0.20%)
Jan 04, 2018 25.30 25.70 25.30 25.55 446,792 +0.30(+1.19%)
Jan 03, 2018 24.95 25.30 24.90 25.25 367,013 +0.20(+0.80%)
Jan 02, 2018 25.50 25.70 24.93 25.05 914,646 -0.25(-0.99%)
Dec 29, 2017 25.30 25.30 25.30 0 -0.50(-1.94%)
Dec 28, 2017 25.10 25.80 24.95 25.80 653,748 +0.80(+3.20%)
Dec 27, 2017 25.05 25.10 24.50 25.00 565,165 -0.10(-0.40%)
Dec 26, 2017 24.55 25.20 24.40 25.10 472,655 +0.50(+2.03%)
Dec 22, 2017 24.50 24.70 24.30 24.60 833,085 +0.15(+0.61%)
Dec 21, 2017 25.45 25.45 24.45 24.45 1,831,014 -1.25(-4.86%)
Dec 20, 2017 27.50 27.50 25.60 25.70 1,449,028 -1.80(-6.55%)
Dec 19, 2017 27.40 27.95 27.40 27.50 1,025,004 +0.25(+0.92%)
Dec 18, 2017 26.30 27.25 26.27 27.25 881,341 +1.20(+4.61%)
Dec 15, 2017 25.55 26.15 25.55 26.05 620,416 +0.65(+2.56%)
Dec 14, 2017 26.15 26.25 25.35 25.40 437,725 -0.75(-2.87%)
Dec 13, 2017 26.00 26.35 25.95 26.15 310,165 +0.15(+0.58%)
Dec 12, 2017 26.00 26.10 25.85 26.00 201,977 +0.00(+0.00%)
Dec 11, 2017 26.35 26.45 25.85 26.00 232,071 -0.30(-1.14%)
Dec 08, 2017 26.00 26.35 25.85 26.30 375,070 +0.00(+0.00%)
Dec 07, 2017 26.20 26.30 25.65 381,939 +0.00(+0.00%)
Dec 06, 2017 26.30 26.60 26.15 26.20 356,649 -0.15(-0.57%)
Dec 05, 2017 26.95 27.02 26.32 26.35 326,821 -0.60(-2.23%)
Dec 04, 2017 26.95 27.15 26.89 26.95 533,325 +0.30(+1.13%)
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.