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 (%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.45(+1.97%)
Mar 28, 2018 22.60 22.95 22.50 22.80 716,835 +0.15(+0.66%)
Mar 27, 2018 23.20 23.25 22.60 22.65 821,738 -0.40(-1.74%)
Mar 26, 2018 22.75 23.15 22.45 23.05 1,114,502 +0.65(+2.90%)
Mar 23, 2018 22.60 23.02 22.40 22.40 776,845 -0.10(-0.44%)
Mar 22, 2018 22.10 23.25 22.05 22.50 1,051,615 -0.30(-1.32%)
Mar 21, 2018 22.50 23.10 21.50 22.80 1,261,669 -0.90(-3.80%)
Mar 20, 2018 23.35 24.00 23.35 23.70 593,307 +0.30(+1.28%)
Mar 19, 2018 23.55 23.65 23.00 23.40 471,429 -0.25(-1.06%)
Mar 16, 2018 23.35 23.77 23.15 23.65 769,956 +0.30(+1.28%)
Mar 15, 2018 23.40 23.50 23.15 23.35 223,918 +0.05(+0.21%)
Mar 14, 2018 23.75 23.75 23.15 23.30 368,716 -0.30(-1.27%)
Mar 13, 2018 23.85 24.00 23.55 23.60 388,136 -0.10(-0.42%)
Mar 12, 2018 24.00 24.30 23.62 23.70 327,677 -0.20(-0.84%)
Mar 09, 2018 23.55 24.00 23.40 23.90 287,754 +0.55(+2.36%)
Mar 08, 2018 23.55 23.65 23.00 23.35 309,678 -0.10(-0.43%)
Mar 07, 2018 23.65 23.45 458,047 +0.30(+1.30%)
Mar 06, 2018 22.60 23.20 22.45 23.15 366,402 +0.65(+2.89%)
Mar 05, 2018 21.95 22.60 21.95 22.50 508,698 +0.45(+2.04%)
Mar 02, 2018 21.90 22.30 21.68 22.05 384,825 +0.00(+0.00%)
Mar 01, 2018 22.70 22.80 21.93 22.05 378,726 -0.65(-2.86%)
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%)
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.