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 (%)
Sep 30, 2019 22.01 22.11 21.86 21.94 679,071 -0.11(-0.50%)
Sep 27, 2019 21.94 22.56 21.64 22.05 1,071,600 +0.22(+1.01%)
Sep 26, 2019 21.14 22.16 20.47 21.83 1,742,684 -2.95(-11.90%)
Sep 25, 2019 24.26 25.00 24.26 24.78 512,761 +0.54(+2.23%)
Sep 24, 2019 24.35 24.52 24.16 24.24 531,773 -0.11(-0.45%)
Sep 23, 2019 23.90 24.53 23.90 24.35 368,414 +0.28(+1.16%)
Sep 20, 2019 24.26 24.50 24.00 24.07 1,843,600 -0.14(-0.58%)
Sep 19, 2019 24.71 24.86 24.13 24.21 453,740 -0.39(-1.59%)
Sep 18, 2019 25.38 25.48 24.20 24.60 544,565 -0.82(-3.23%)
Sep 17, 2019 25.19 25.71 24.99 25.42 540,202 -0.77(-2.94%)
Sep 16, 2019 26.11 26.23 25.75 26.19 454,024 -0.02(-0.08%)
Sep 13, 2019 26.20 26.56 25.94 26.21 589,200 +0.21(+0.81%)
Sep 12, 2019 26.05 26.17 25.52 26.00 673,564 -0.09(-0.34%)
Sep 11, 2019 24.65 26.12 24.38 26.09 421,937 +0.49(+1.91%)
Sep 10, 2019 24.53 25.84 24.37 25.60 444,159 +1.10(+4.49%)
Sep 09, 2019 23.80 24.50 23.63 24.50 349,011 +0.87(+3.68%)
Sep 06, 2019 23.40 23.73 23.19 23.63 255,500 +0.25(+1.07%)
Sep 05, 2019 22.45 23.57 22.27 23.38 343,185 +1.19(+5.36%)
Sep 04, 2019 22.21 22.30 22.00 22.19 259,616 +0.33(+1.51%)
Sep 03, 2019 21.33 21.89 21.26 21.86 478,328 -0.35(-1.58%)
Aug 30, 2019 22.31 22.47 22.16 22.21 201,000 +0.09(+0.41%)
Aug 29, 2019 21.70 22.27 21.70 22.12 259,439 +0.74(+3.46%)
Aug 28, 2019 20.90 21.45 20.90 21.38 269,167 +0.42(+2.00%)
Aug 27, 2019 21.45 21.56 20.94 20.96 218,668 -0.28(-1.32%)
Aug 26, 2019 21.31 21.40 21.01 21.24 186,106 +0.23(+1.09%)
Aug 23, 2019 21.48 21.72 20.94 21.01 196,700 -0.68(-3.14%)
Aug 22, 2019 22.08 22.35 21.65 21.69 114,538 -0.26(-1.18%)
Aug 21, 2019 22.09 22.10 21.88 21.95 120,352 +0.21(+0.97%)
Aug 20, 2019 21.97 21.98 21.67 21.74 193,060 -0.27(-1.23%)
Aug 19, 2019 21.93 22.17 21.85 22.01 141,501 +0.45(+2.09%)
Aug 16, 2019 21.23 21.58 21.16 21.56 333,200 +0.46(+2.18%)
Aug 15, 2019 21.27 21.29 20.98 21.10 309,828 -0.07(-0.33%)
Aug 14, 2019 21.40 21.60 20.98 21.17 249,597 -0.71(-3.24%)
Aug 13, 2019 21.44 22.35 21.44 21.88 380,737 +0.35(+1.63%)
Aug 12, 2019 21.61 21.87 21.50 21.53 277,902 -0.22(-1.01%)
Aug 09, 2019 22.00 22.12 21.66 21.75 373,900 -0.32(-1.45%)
Aug 08, 2019 21.50 22.20 21.49 22.07 303,796 +0.77(+3.62%)
Aug 07, 2019 20.80 21.44 20.66 21.30 473,794 +0.16(+0.76%)
Aug 06, 2019 21.00 21.28 20.91 21.14 401,421 +0.25(+1.20%)
Aug 05, 2019 21.27 21.45 20.68 20.89 394,198 -0.92(-4.22%)
Aug 02, 2019 21.72 21.84 21.49 21.81 306,900 -0.08(-0.37%)
Aug 01, 2019 22.79 22.92 21.73 21.89 324,452 -1.01(-4.41%)
Jul 31, 2019 23.03 23.49 22.68 22.90 393,866 -0.20(-0.87%)
Jul 30, 2019 22.45 23.13 22.38 23.10 220,186 +0.41(+1.81%)
Jul 29, 2019 22.95 22.95 22.62 22.69 185,748 -0.27(-1.18%)
Jul 26, 2019 22.48 23.06 22.38 22.96 406,900 +0.47(+2.09%)
Jul 25, 2019 22.99 23.04 22.48 22.49 239,981 -0.71(-3.06%)
Jul 24, 2019 22.68 23.31 22.68 23.20 225,990 +0.27(+1.18%)
Jul 23, 2019 22.27 23.05 22.17 22.93 329,985 +0.65(+2.92%)
Jul 22, 2019 22.36 22.55 22.19 22.28 395,938 +0.03(+0.13%)
Jul 19, 2019 22.13 22.61 22.11 22.25 312,800 +0.11(+0.50%)
Jul 18, 2019 22.44 22.56 22.02 22.14 380,668 -0.36(-1.60%)
Jul 17, 2019 23.04 23.10 22.50 22.50 495,348 -0.61(-2.64%)
Jul 16, 2019 22.81 23.23 22.59 23.11 383,706 +0.28(+1.23%)
Jul 15, 2019 22.66 23.03 22.37 22.83 311,452 +0.19(+0.84%)
Jul 12, 2019 22.05 22.88 22.05 22.64 432,100 +0.47(+2.12%)
Jul 11, 2019 22.54 22.54 21.93 22.17 529,468 -0.31(-1.38%)
Jul 10, 2019 23.17 23.25 22.27 22.48 373,300 -0.65(-2.81%)
Jul 09, 2019 23.76 23.87 23.02 23.13 380,861 -0.81(-3.38%)
Jul 08, 2019 24.00 24.11 23.75 23.94 201,288 -0.14(-0.58%)
Jul 05, 2019 24.02 24.13 23.60 24.08 232,000 -0.12(-0.50%)
Jul 03, 2019 24.27 24.27 24.02 24.20 83,400 +0.03(+0.12%)
Jul 02, 2019 24.76 24.76 24.12 24.17 158,660 -0.66(-2.66%)
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.