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 (%)
Jul 31, 2018 27.95 28.55 27.85 28.55 362,176 +0.80(+2.88%)
Jul 30, 2018 27.95 28.25 27.70 27.75 245,183 -0.20(-0.72%)
Jul 27, 2018 28.45 28.55 27.80 27.95 206,400 -0.50(-1.76%)
Jul 26, 2018 28.20 28.80 28.15 28.45 411,718 +0.25(+0.89%)
Jul 25, 2018 27.60 28.30 27.50 28.20 417,766 +0.60(+2.17%)
Jul 24, 2018 27.70 27.97 27.50 27.60 435,119 +0.00(+0.00%)
Jul 23, 2018 27.80 28.10 27.35 27.60 326,513 -0.40(-1.43%)
Jul 20, 2018 28.00 28.30 27.90 28.00 296,608 -0.05(-0.18%)
Jul 19, 2018 28.05 28.20 27.85 28.05 385,932 -0.05(-0.18%)
Jul 18, 2018 28.10 28.25 27.75 28.10 359,286 +0.00(+0.00%)
Jul 17, 2018 27.85 28.20 27.75 28.10 322,499 +0.20(+0.72%)
Jul 16, 2018 28.35 28.65 27.85 27.90 265,676 -0.45(-1.59%)
Jul 13, 2018 27.60 28.40 27.55 28.35 569,308 +0.70(+2.53%)
Jul 12, 2018 28.15 28.20 27.57 27.65 701,607 -0.20(-0.72%)
Jul 11, 2018 28.50 28.85 27.82 27.85 651,200 -0.95(-3.30%)
Jul 10, 2018 29.10 29.35 28.60 28.80 830,088 -0.30(-1.03%)
Jul 09, 2018 29.50 29.68 29.05 29.10 782,346 -0.35(-1.19%)
Jul 06, 2018 29.30 29.45 29.00 29.45 437,716 +0.20(+0.68%)
Jul 05, 2018 29.15 29.25 28.90 29.25 740,419 +0.25(+0.86%)
Jul 03, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 02, 2018 29.15 29.40 28.75 29.00 682,884 -0.35(-1.19%)
Jun 29, 2018 29.40 29.50 29.15 29.35 1,276,973 +0.10(+0.34%)
Jun 28, 2018 29.05 29.55 29.00 29.25 1,089,143 +0.30(+1.04%)
Jun 27, 2018 29.20 29.45 28.85 28.95 844,250 -0.10(-0.34%)
Jun 26, 2018 29.50 29.65 29.00 29.05 907,872 -0.25(-0.85%)
Jun 25, 2018 29.70 29.70 29.02 29.30 746,212 -0.45(-1.51%)
Jun 22, 2018 29.80 30.05 29.40 29.75 1,457,036 +0.25(+0.85%)
Jun 21, 2018 29.05 29.60 28.55 29.50 2,270,456 +0.45(+1.55%)
Jun 20, 2018 26.00 30.00 26.00 29.05 2,023,189 +3.10(+11.95%)
Jun 19, 2018 25.70 25.95 25.32 25.95 446,146 +0.05(+0.19%)
Jun 18, 2018 25.75 26.00 25.65 25.90 293,816 +0.00(+0.00%)
Jun 15, 2018 25.95 25.52 25.90 509,245 +0.00(+0.00%)
Jun 14, 2018 25.80 26.02 25.65 25.90 239,559 +0.10(+0.39%)
Jun 13, 2018 25.75 25.80 25.50 25.80 322,987 +0.05(+0.19%)
Jun 12, 2018 26.05 26.15 25.73 25.75 389,587 -0.30(-1.15%)
Jun 11, 2018 25.45 26.12 25.43 26.05 394,712 +0.65(+2.56%)
Jun 08, 2018 25.10 25.43 24.95 25.40 327,113 +0.30(+1.20%)
Jun 07, 2018 24.75 25.35 24.73 25.10 343,581 +0.40(+1.62%)
Jun 06, 2018 24.75 24.70 274,448 +0.05(+0.20%)
Jun 05, 2018 24.10 24.65 24.05 24.65 329,666 +0.55(+2.28%)
Jun 04, 2018 23.65 24.15 23.45 24.10 446,996 +0.55(+2.34%)
Jun 01, 2018 23.55 23.75 23.45 23.55 485,373 +0.20(+0.86%)
May 31, 2018 24.05 24.08 23.35 23.35 534,713 -0.70(-2.91%)
May 30, 2018 24.35 24.50 24.05 24.05 475,802 -0.15(-0.62%)
May 29, 2018 24.60 24.90 24.05 24.20 344,505 -0.60(-2.42%)
May 25, 2018 24.80 24.80 24.80 0 -0.20(-0.80%)
May 24, 2018 24.85 25.05 24.80 25.00 340,371 +0.05(+0.20%)
May 23, 2018 24.80 25.10 24.61 24.95 452,123 +0.05(+0.20%)
May 22, 2018 25.15 25.30 24.85 24.90 402,312 -0.15(-0.60%)
May 21, 2018 24.75 25.35 24.75 25.05 360,061 +0.50(+2.04%)
May 18, 2018 24.75 24.75 24.52 24.55 282,289 -0.10(-0.41%)
May 17, 2018 24.50 24.70 24.45 24.65 314,339 +0.20(+0.82%)
May 16, 2018 24.30 24.60 24.15 24.45 321,386 +0.20(+0.82%)
May 15, 2018 23.95 24.35 23.90 24.25 310,624 +0.15(+0.62%)
May 14, 2018 23.90 24.15 23.73 24.10 239,748 +0.30(+1.26%)
May 11, 2018 23.85 23.90 23.60 23.80 175,566 +0.00(+0.00%)
May 10, 2018 24.10 24.10 23.68 23.80 349,938 -0.30(-1.24%)
May 09, 2018 23.80 24.15 23.57 24.10 518,797 +0.30(+1.26%)
May 08, 2018 24.05 24.15 23.65 23.80 482,879 -0.20(-0.83%)
May 07, 2018 23.50 24.25 23.50 24.00 244,554 +0.55(+2.35%)
May 04, 2018 22.95 23.60 22.90 23.45 266,037 +0.30(+1.30%)
May 03, 2018 22.95 23.20 22.55 23.15 448,779 +0.10(+0.43%)
May 02, 2018 23.15 23.35 22.90 23.05 584,103 -0.20(-0.86%)
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.