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 (%)
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%)
Jul 01, 2019 25.15 25.35 24.65 24.83 283,703 +0.02(+0.08%)
Jun 28, 2019 23.95 24.84 23.95 24.81 903,500 +0.82(+3.42%)
Jun 27, 2019 22.85 24.00 22.75 23.99 393,084 +1.21(+5.31%)
Jun 26, 2019 23.82 24.00 22.52 22.78 574,866 -1.37(-5.67%)
Jun 25, 2019 23.60 24.48 23.54 24.15 349,816 +0.51(+2.16%)
Jun 24, 2019 24.00 24.14 23.64 23.64 288,134 -0.32(-1.34%)
Jun 21, 2019 24.12 24.41 23.96 23.96 321,200 -0.35(-1.44%)
Jun 20, 2019 24.48 24.62 24.18 24.31 192,481 +0.30(+1.25%)
Jun 19, 2019 24.26 24.36 23.92 24.01 162,390 -0.27(-1.11%)
Jun 18, 2019 23.79 24.43 23.79 24.28 149,783 +0.69(+2.92%)
Jun 17, 2019 23.85 23.93 23.54 23.59 247,355 -0.25(-1.05%)
Jun 14, 2019 24.15 24.18 23.70 23.84 99,700 -0.39(-1.61%)
Jun 13, 2019 24.07 24.39 24.03 24.23 113,488 +0.38(+1.59%)
Jun 12, 2019 23.83 24.05 23.65 23.85 103,999 +0.01(+0.04%)
Jun 11, 2019 24.32 24.52 23.66 23.84 190,360 -0.20(-0.83%)
Jun 10, 2019 24.11 24.31 23.84 24.04 217,243 +0.02(+0.08%)
Jun 07, 2019 23.83 24.12 23.67 24.02 107,100 +0.44(+1.87%)
Jun 06, 2019 23.85 23.94 23.29 23.58 130,756 -0.31(-1.30%)
Jun 05, 2019 23.75 23.94 23.22 23.89 245,849 +0.22(+0.93%)
Jun 04, 2019 23.22 23.72 23.12 23.67 217,518 +0.78(+3.41%)
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.