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 (%)
Oct 30, 2015 22.58 22.96 22.39 22.80 592,626 +0.25(+1.11%)
Oct 29, 2015 22.38 23.04 22.36 22.55 516,099 +0.42(+1.90%)
Oct 28, 2015 21.27 22.25 21.27 22.13 506,322 +0.88(+4.14%)
Oct 27, 2015 21.30 21.47 20.96 21.25 1,127,614 -0.33(-1.53%)
Oct 26, 2015 21.95 22.31 21.48 21.58 581,446 -0.42(-1.91%)
Oct 23, 2015 22.14 22.26 21.76 22.00 616,164 +0.04(+0.18%)
Oct 22, 2015 21.14 22.32 21.05 21.96 520,469 +0.88(+4.17%)
Oct 21, 2015 21.43 21.65 21.05 21.08 607,634 -0.35(-1.63%)
Oct 20, 2015 21.05 21.78 20.92 21.43 473,633 +0.32(+1.52%)
Oct 19, 2015 21.20 21.43 21.01 21.11 398,611 -0.28(-1.31%)
Oct 16, 2015 21.33 21.42 20.90 21.39 624,532 +0.06(+0.28%)
Oct 15, 2015 21.08 21.42 20.64 21.33 1,264,018 +0.28(+1.33%)
Oct 14, 2015 21.21 21.51 21.02 21.05 1,185,718 -0.16(-0.75%)
Oct 13, 2015 21.64 21.90 21.17 21.21 1,550,521 -0.61(-2.80%)
Oct 12, 2015 23.14 23.23 21.80 21.82 1,515,177 -1.28(-5.54%)
Oct 09, 2015 23.59 23.72 23.01 23.10 1,588,509 -0.51(-2.16%)
Oct 08, 2015 22.08 23.63 22.08 23.61 1,582,269 +1.92(+8.85%)
Oct 07, 2015 21.44 22.12 21.15 21.69 1,572,898 +0.41(+1.93%)
Oct 06, 2015 20.81 21.57 20.72 21.28 1,200,645 +0.48(+2.31%)
Oct 05, 2015 19.11 20.88 19.07 20.80 1,423,286 +1.90(+10.05%)
Oct 02, 2015 18.54 18.92 18.47 18.90 1,629,767 +0.17(+0.91%)
Oct 01, 2015 18.26 19.46 18.03 18.73 1,804,762 +0.34(+1.85%)
Sep 30, 2015 17.35 19.50 17.02 18.39 2,687,257 +0.82(+4.67%)
Sep 29, 2015 17.81 18.07 17.43 17.57 1,063,857 -0.17(-0.96%)
Sep 28, 2015 17.81 17.92 17.62 17.74 830,711 -0.30(-1.66%)
Sep 25, 2015 18.29 18.41 17.80 18.04 984,768 -0.19(-1.04%)
Sep 24, 2015 17.87 18.28 17.55 18.23 851,618 +0.17(+0.94%)
Sep 23, 2015 18.58 18.63 17.99 18.06 634,313 -0.52(-2.80%)
Sep 22, 2015 18.51 18.71 18.39 18.58 545,886 -0.20(-1.06%)
Sep 21, 2015 18.81 19.09 18.61 18.78 560,231 +0.01(+0.05%)
Sep 18, 2015 19.30 19.38 18.60 18.77 1,085,135 -0.81(-4.14%)
Sep 17, 2015 20.11 20.18 19.55 19.58 673,132 -0.56(-2.78%)
Sep 16, 2015 19.41 20.29 19.29 20.14 1,131,782 +0.80(+4.14%)
Sep 15, 2015 18.71 19.37 18.66 19.34 761,224 +0.64(+3.42%)
Sep 14, 2015 19.00 19.13 18.56 18.70 365,163 -0.33(-1.73%)
Sep 11, 2015 19.11 19.22 18.86 19.03 341,874 -0.17(-0.89%)
Sep 10, 2015 19.37 19.42 19.16 19.20 486,426 -0.16(-0.83%)
Sep 09, 2015 19.71 19.83 19.33 19.36 602,236 -0.25(-1.27%)
Sep 08, 2015 19.80 19.80 19.36 19.61 812,114 +0.03(+0.15%)
Sep 04, 2015 19.86 19.58 19.58 19.58 386,000 -0.49(-2.44%)
Sep 03, 2015 19.94 20.23 19.65 20.07 529,878 +0.14(+0.70%)
Sep 02, 2015 20.43 20.68 19.75 19.93 836,199 -0.35(-1.73%)
Sep 01, 2015 21.05 21.27 20.23 20.28 835,835 -1.16(-5.41%)
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.