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 (%)
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%)
May 01, 2018 23.45 23.45 22.80 23.25 404,541 -0.30(-1.27%)
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%)
Apr 02, 2018 23.20 23.25 22.48 22.80 1,072,374 -0.45(-1.94%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.45(+1.97%)
Mar 28, 2018 22.60 22.95 22.50 22.80 716,835 +0.15(+0.66%)
Mar 27, 2018 23.20 23.25 22.60 22.65 821,738 -0.40(-1.74%)
Mar 26, 2018 22.75 23.15 22.45 23.05 1,114,502 +0.65(+2.90%)
Mar 23, 2018 22.60 23.02 22.40 22.40 776,845 -0.10(-0.44%)
Mar 22, 2018 22.10 23.25 22.05 22.50 1,051,615 -0.30(-1.32%)
Mar 21, 2018 22.50 23.10 21.50 22.80 1,261,669 -0.90(-3.80%)
Mar 20, 2018 23.35 24.00 23.35 23.70 593,307 +0.30(+1.28%)
Mar 19, 2018 23.55 23.65 23.00 23.40 471,429 -0.25(-1.06%)
Mar 16, 2018 23.35 23.77 23.15 23.65 769,956 +0.30(+1.28%)
Mar 15, 2018 23.40 23.50 23.15 23.35 223,918 +0.05(+0.21%)
Mar 14, 2018 23.75 23.75 23.15 23.30 368,716 -0.30(-1.27%)
Mar 13, 2018 23.85 24.00 23.55 23.60 388,136 -0.10(-0.42%)
Mar 12, 2018 24.00 24.30 23.62 23.70 327,677 -0.20(-0.84%)
Mar 09, 2018 23.55 24.00 23.40 23.90 287,754 +0.55(+2.36%)
Mar 08, 2018 23.55 23.65 23.00 23.35 309,678 -0.10(-0.43%)
Mar 07, 2018 23.65 23.45 458,047 +0.30(+1.30%)
Mar 06, 2018 22.60 23.20 22.45 23.15 366,402 +0.65(+2.89%)
Mar 05, 2018 21.95 22.60 21.95 22.50 508,698 +0.45(+2.04%)
Mar 02, 2018 21.90 22.30 21.68 22.05 384,825 +0.00(+0.00%)
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.