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 (%)
Apr 30, 2018 23.55 23.90 23.40 23.55 620,507 +0.05(+0.21%)
Apr 27, 2018 23.35 23.55 23.25 23.50 264,271 +0.15(+0.64%)
Apr 26, 2018 23.45 23.45 23.00 23.35 224,033 +0.00(+0.00%)
Apr 25, 2018 23.80 23.85 23.20 23.35 493,159 -0.40(-1.68%)
Apr 24, 2018 24.10 24.40 23.32 23.75 553,874 -0.15(-0.63%)
Apr 23, 2018 24.55 24.70 23.85 23.90 418,198 -0.60(-2.45%)
Apr 20, 2018 24.40 24.57 24.15 24.50 303,518 +0.00(+0.00%)
Apr 19, 2018 24.20 24.65 24.20 24.50 316,514 +0.25(+1.03%)
Apr 18, 2018 24.00 24.45 24.00 24.25 330,294 +0.40(+1.68%)
Apr 17, 2018 23.95 24.18 23.82 23.85 378,477 +0.05(+0.21%)
Apr 16, 2018 23.65 23.90 23.35 23.80 222,688 +0.35(+1.49%)
Apr 13, 2018 23.70 23.70 23.32 23.45 200,804 -0.10(-0.42%)
Apr 12, 2018 23.45 23.60 23.35 23.55 224,196 +0.20(+0.86%)
Apr 11, 2018 23.10 23.45 23.00 23.35 365,642 +0.15(+0.65%)
Apr 10, 2018 22.95 23.35 22.93 23.20 483,125 +0.70(+3.11%)
Apr 09, 2018 22.95 23.05 22.50 22.50 247,091 -0.25(-1.10%)
Apr 06, 2018 23.30 23.50 22.50 22.75 317,284 -0.85(-3.60%)
Apr 05, 2018 23.25 23.62 23.00 23.60 289,754 +0.55(+2.39%)
Apr 04, 2018 22.20 23.10 22.02 23.05 349,803 +0.45(+1.99%)
Apr 03, 2018 22.95 22.95 22.30 22.60 544,043 -0.20(-0.88%)
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.