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, 2017 27.10 27.15 26.40 26.55 333,705 -0.70(-2.57%)
Feb 27, 2017 26.65 27.35 26.45 27.25 302,425 +0.60(+2.25%)
Feb 24, 2017 26.25 26.65 26.25 26.65 419,277 +0.00(+0.00%)
Feb 23, 2017 27.10 27.10 26.45 26.65 265,309 -0.30(-1.11%)
Feb 22, 2017 27.20 27.20 26.66 26.95 197,967 -0.20(-0.74%)
Feb 21, 2017 26.75 27.30 26.75 27.15 576,483 +0.40(+1.50%)
Feb 17, 2017 26.75 26.75 26.75 0 +0.05(+0.19%)
Feb 16, 2017 27.10 27.10 26.55 26.70 258,309 -0.40(-1.48%)
Feb 15, 2017 27.00 27.10 26.75 27.10 191,447 +0.05(+0.18%)
Feb 14, 2017 27.20 27.35 26.75 27.05 245,665 -0.35(-1.28%)
Feb 13, 2017 27.30 27.43 27.15 27.40 249,407 +0.25(+0.92%)
Feb 10, 2017 27.20 27.25 26.95 27.15 179,381 +0.15(+0.56%)
Feb 09, 2017 26.55 27.05 26.55 27.00 255,087 +0.45(+1.69%)
Feb 08, 2017 26.55 26.62 26.30 26.55 397,985 -0.15(-0.56%)
Feb 07, 2017 26.70 26.90 26.60 26.70 227,239 -0.05(-0.19%)
Feb 06, 2017 26.75 26.90 26.50 26.75 321,440 -0.15(-0.56%)
Feb 03, 2017 26.50 27.00 26.40 26.90 260,607 +0.55(+2.09%)
Feb 02, 2017 26.70 26.70 26.15 26.35 300,450 -0.35(-1.31%)
Feb 01, 2017 26.38 26.70 26.20 26.70 431,303 +0.55(+2.10%)
Jan 31, 2017 26.40 26.40 25.80 26.15 825,756 -0.25(-0.95%)
Jan 30, 2017 26.60 26.62 26.07 26.40 788,647 -0.35(-1.31%)
Jan 27, 2017 27.05 27.10 26.52 26.75 566,185 -0.25(-0.93%)
Jan 26, 2017 27.15 27.20 26.65 27.00 700,351 -0.15(-0.55%)
Jan 25, 2017 27.30 27.35 27.00 27.15 562,797 +0.00(+0.00%)
Jan 24, 2017 26.60 27.35 26.60 27.15 715,626 +0.50(+1.88%)
Jan 23, 2017 27.10 27.10 26.48 26.65 608,715 -0.40(-1.48%)
Jan 20, 2017 26.90 27.10 26.70 27.05 444,350 +0.15(+0.56%)
Jan 19, 2017 26.90 27.00 26.50 26.90 397,624 +0.05(+0.19%)
Jan 18, 2017 26.55 26.95 26.45 26.85 510,201 +0.25(+0.94%)
Jan 17, 2017 26.70 26.85 26.32 26.60 591,564 -0.35(-1.30%)
Jan 13, 2017 26.95 26.95 26.95 0 +0.10(+0.37%)
Jan 12, 2017 26.80 26.85 26.27 26.85 635,152 -0.10(-0.37%)
Jan 11, 2017 26.60 27.02 26.20 26.95 451,801 +0.30(+1.13%)
Jan 10, 2017 26.30 26.70 26.05 26.65 567,798 +0.55(+2.11%)
Jan 09, 2017 26.35 26.40 25.95 26.10 443,317 -0.50(-1.88%)
Jan 06, 2017 26.65 26.80 26.30 26.60 426,783 +0.05(+0.19%)
Jan 05, 2017 26.80 26.95 26.30 26.55 543,655 -0.30(-1.12%)
Jan 04, 2017 26.90 26.95 26.60 26.85 572,218 +0.10(+0.37%)
Jan 03, 2017 26.20 26.75 25.95 26.75 1,038,151 +0.80(+3.08%)
Dec 30, 2016 25.95 25.95 25.95 0 -0.75(-2.81%)
Dec 29, 2016 26.40 26.70 26.15 26.70 361,247 +0.35(+1.33%)
Dec 28, 2016 27.00 27.15 26.30 26.35 249,777 -0.60(-2.23%)
Dec 27, 2016 26.70 27.05 26.50 26.95 434,222 +0.20(+0.75%)
Dec 23, 2016 26.75 26.75 26.75 0 -0.40(-1.47%)
Dec 22, 2016 28.15 28.15 27.05 27.15 862,362 -0.80(-2.86%)
Dec 21, 2016 29.25 29.75 27.55 27.95 957,642 -0.30(-1.06%)
Dec 20, 2016 28.35 28.55 28.10 28.25 555,296 +0.15(+0.53%)
Dec 19, 2016 27.75 28.25 27.60 28.10 576,793 +0.25(+0.90%)
Dec 16, 2016 28.30 28.40 27.70 27.85 1,768,870 -0.35(-1.24%)
Dec 15, 2016 28.30 28.80 28.15 28.20 614,458 -0.15(-0.53%)
Dec 14, 2016 28.65 28.90 28.30 28.35 653,654 -0.35(-1.22%)
Dec 13, 2016 28.75 28.95 28.45 28.70 414,023 +0.05(+0.17%)
Dec 12, 2016 29.30 29.45 28.50 28.65 437,915 -0.65(-2.22%)
Dec 09, 2016 28.65 29.35 28.48 29.30 677,401 +0.60(+2.09%)
Dec 08, 2016 28.15 28.70 27.98 28.70 724,681 +0.55(+1.95%)
Dec 07, 2016 27.25 28.20 27.20 28.15 483,158 +0.85(+3.11%)
Dec 06, 2016 26.85 27.40 26.65 27.30 402,975 +0.50(+1.87%)
Dec 05, 2016 26.45 26.95 26.45 26.80 921,061 +0.45(+1.71%)
Dec 02, 2016 26.70 26.85 26.07 26.35 552,851 -0.10(-0.38%)
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.