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, 2017 23.80 24.15 23.75 24.05 329,847 +0.40(+1.69%)
Aug 30, 2017 23.15 23.75 23.05 23.65 265,791 +0.45(+1.94%)
Aug 29, 2017 23.05 23.30 22.85 23.20 190,405 -0.10(-0.43%)
Aug 28, 2017 23.25 23.40 23.00 23.30 311,375 +0.15(+0.65%)
Aug 25, 2017 22.85 23.25 22.80 23.15 783,771 +0.40(+1.76%)
Aug 24, 2017 22.65 22.85 22.40 22.75 188,198 +0.15(+0.66%)
Aug 23, 2017 22.85 22.95 22.55 22.60 197,219 -0.40(-1.74%)
Aug 22, 2017 22.45 23.10 22.45 23.00 296,659 +0.60(+2.68%)
Aug 21, 2017 22.75 22.95 22.20 22.40 660,868 -0.60(-2.61%)
Aug 18, 2017 22.90 23.30 22.80 23.00 376,685 -0.30(-1.29%)
Aug 17, 2017 22.80 24.15 22.55 23.30 621,162 +0.40(+1.75%)
Aug 16, 2017 23.15 23.32 22.85 22.90 488,539 -0.20(-0.87%)
Aug 15, 2017 23.25 23.40 22.90 23.10 328,667 -0.15(-0.65%)
Aug 14, 2017 23.15 23.40 23.10 23.25 273,845 +0.30(+1.31%)
Aug 11, 2017 23.10 23.35 22.85 22.95 412,638 -0.30(-1.29%)
Aug 10, 2017 23.90 24.10 23.20 23.25 365,136 -0.80(-3.33%)
Aug 09, 2017 23.80 24.10 23.73 24.05 309,995 +0.10(+0.42%)
Aug 08, 2017 24.05 24.50 23.85 23.95 256,112 -0.10(-0.42%)
Aug 07, 2017 24.40 24.40 23.90 24.05 526,234 -0.35(-1.43%)
Aug 04, 2017 24.10 24.48 24.00 24.40 205,467 +0.35(+1.46%)
Aug 03, 2017 23.95 24.20 23.85 24.05 213,169 +0.10(+0.42%)
Aug 02, 2017 24.20 24.35 23.80 23.95 291,194 -0.25(-1.03%)
Aug 01, 2017 24.25 24.35 23.80 24.20 395,822 +0.00(+0.00%)
Jul 31, 2017 24.15 24.25 23.80 24.20 221,177 +0.10(+0.41%)
Jul 28, 2017 23.75 24.15 23.65 24.10 256,365 +0.20(+0.84%)
Jul 27, 2017 23.95 24.00 23.60 23.90 394,831 +0.10(+0.42%)
Jul 26, 2017 24.75 24.90 23.80 23.80 242,776 -0.95(-3.84%)
Jul 25, 2017 24.35 24.82 24.20 24.75 969,661 +0.65(+2.70%)
Jul 24, 2017 24.00 24.15 23.80 24.10 329,869 +0.05(+0.21%)
Jul 21, 2017 24.50 24.50 23.95 24.05 361,507 -0.30(-1.23%)
Jul 20, 2017 24.55 24.70 24.25 24.35 188,592 -0.20(-0.81%)
Jul 19, 2017 24.00 24.60 24.00 24.55 226,884 +0.55(+2.29%)
Jul 18, 2017 24.55 24.57 23.90 24.00 538,493 -0.60(-2.44%)
Jul 17, 2017 24.50 24.77 24.45 24.60 237,127 +0.00(+0.00%)
Jul 14, 2017 24.45 24.75 24.38 24.60 358,471 +0.20(+0.82%)
Jul 13, 2017 25.00 25.00 24.27 24.40 403,595 -0.55(-2.20%)
Jul 12, 2017 25.00 25.23 24.85 24.95 581,019 +0.05(+0.20%)
Jul 11, 2017 24.60 24.95 24.45 24.90 451,128 +0.20(+0.81%)
Jul 10, 2017 24.50 25.10 24.40 24.70 468,875 +0.15(+0.61%)
Jul 07, 2017 24.25 24.75 24.20 24.55 438,946 +0.40(+1.66%)
Jul 06, 2017 24.90 25.30 24.15 24.15 703,211 -0.85(-3.40%)
Jul 05, 2017 24.80 25.10 24.55 25.00 590,033 +0.10(+0.40%)
Jul 03, 2017 24.65 24.95 24.55 24.90 178,901 +0.30(+1.22%)
Jun 30, 2017 24.30 24.65 24.20 24.60 413,982 +0.35(+1.44%)
Jun 29, 2017 24.40 24.65 24.10 24.25 492,404 -0.15(-0.61%)
Jun 28, 2017 23.80 24.40 23.75 24.40 618,414 +0.75(+3.17%)
Jun 27, 2017 24.05 24.20 23.55 23.65 1,114,956 -0.40(-1.66%)
Jun 26, 2017 24.15 24.25 23.57 24.05 782,611 -0.05(-0.21%)
Jun 23, 2017 23.20 24.10 23.05 24.10 1,235,501 +1.05(+4.56%)
Jun 22, 2017 22.60 23.60 21.70 23.05 1,030,674 +0.80(+3.60%)
Jun 21, 2017 22.75 23.20 21.60 22.25 1,845,951 -0.95(-4.09%)
Jun 20, 2017 23.95 24.15 22.90 23.20 1,608,606 -0.90(-3.73%)
Jun 19, 2017 24.20 24.38 24.05 24.10 520,712 +0.20(+0.84%)
Jun 16, 2017 23.85 23.90 23.65 23.90 671,596 -0.20(-0.83%)
Jun 15, 2017 24.25 24.70 24.05 24.10 351,903 -0.50(-2.03%)
Jun 14, 2017 25.15 25.15 24.15 24.60 582,152 -0.50(-1.99%)
Jun 13, 2017 24.85 25.20 24.65 25.10 709,132 +0.20(+0.80%)
Jun 12, 2017 25.00 25.25 24.80 24.90 776,379 -0.15(-0.60%)
Jun 09, 2017 25.25 25.50 24.45 25.05 1,265,048 -2.15(-7.90%)
Jun 08, 2017 26.55 27.27 26.35 27.20 343,030 +0.65(+2.45%)
Jun 07, 2017 27.40 27.45 26.55 26.55 428,204 -0.85(-3.10%)
Jun 06, 2017 27.10 27.62 26.75 27.40 724,960 +0.15(+0.55%)
Jun 05, 2017 26.95 27.35 26.75 27.25 640,113 +0.25(+0.93%)
Jun 02, 2017 26.60 27.25 26.60 27.00 463,731 +0.40(+1.50%)
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.