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 (%)
Oct 31, 2018 24.34 24.43 23.80 23.85 294,996 -0.12(-0.50%)
Oct 30, 2018 23.11 24.02 23.11 23.97 235,703 +0.79(+3.41%)
Oct 29, 2018 23.76 23.97 22.86 23.18 187,275 -0.16(-0.69%)
Oct 26, 2018 23.23 23.82 22.89 23.34 172,700 -0.21(-0.89%)
Oct 25, 2018 23.27 23.71 23.27 23.55 321,735 +0.47(+2.04%)
Oct 24, 2018 24.00 24.35 23.08 23.08 385,926 -0.94(-3.91%)
Oct 23, 2018 23.77 24.32 23.54 24.02 428,996 -0.27(-1.11%)
Oct 22, 2018 23.89 24.36 23.82 24.29 302,737 +0.44(+1.84%)
Oct 19, 2018 24.14 24.41 23.81 23.85 321,300 -0.47(-1.93%)
Oct 18, 2018 24.89 25.07 24.28 24.32 300,025 -0.73(-2.91%)
Oct 17, 2018 25.09 25.16 24.75 25.05 395,940 -0.15(-0.60%)
Oct 16, 2018 24.73 25.22 24.44 25.20 240,501 +0.58(+2.36%)
Oct 15, 2018 24.60 25.05 24.44 24.62 237,136 -0.10(-0.40%)
Oct 12, 2018 25.11 25.11 24.52 24.72 348,000 +0.03(+0.12%)
Oct 11, 2018 25.29 25.59 24.68 24.69 434,546 -0.61(-2.41%)
Oct 10, 2018 26.56 26.56 25.29 25.30 399,462 -1.36(-5.10%)
Oct 09, 2018 27.31 27.54 26.65 26.66 443,056 -0.76(-2.77%)
Oct 08, 2018 27.38 27.55 27.20 27.42 187,481 -0.08(-0.29%)
Oct 05, 2018 27.75 27.97 27.29 27.50 352,700 -0.26(-0.94%)
Oct 04, 2018 27.80 28.10 27.61 27.76 289,901 -0.22(-0.79%)
Oct 03, 2018 27.78 28.03 27.71 27.98 323,870 +0.23(+0.83%)
Oct 02, 2018 27.94 28.11 27.66 27.75 318,946 -0.05(-0.18%)
Oct 01, 2018 28.17 28.48 27.68 27.80 622,093 -0.10(-0.36%)
Sep 28, 2018 27.65 28.20 27.32 27.90 546,600 +0.10(+0.36%)
Sep 27, 2018 27.50 28.65 27.00 27.80 707,501 +0.20(+0.72%)
Sep 26, 2018 28.30 28.75 27.00 27.60 1,719,603 -2.15(-7.23%)
Sep 25, 2018 29.60 29.80 29.35 29.75 536,160 +0.20(+0.68%)
Sep 24, 2018 29.90 29.90 29.50 29.55 381,243 -0.25(-0.84%)
Sep 21, 2018 30.55 31.00 29.70 29.80 838,300 -0.80(-2.61%)
Sep 20, 2018 30.30 30.75 30.12 30.60 491,184 +0.40(+1.32%)
Sep 19, 2018 30.05 30.35 29.98 30.20 413,936 +0.05(+0.17%)
Sep 18, 2018 30.05 30.20 29.80 30.15 317,921 +0.25(+0.84%)
Sep 17, 2018 29.55 30.12 29.52 29.90 314,221 +0.40(+1.36%)
Sep 14, 2018 28.95 29.55 28.95 29.50 337,000 +0.55(+1.90%)
Sep 13, 2018 29.30 29.45 28.95 28.95 285,021 -0.15(-0.52%)
Sep 12, 2018 29.45 29.50 29.10 29.10 330,191 -0.40(-1.36%)
Sep 11, 2018 29.75 29.75 29.35 29.50 222,976 -0.25(-0.84%)
Sep 10, 2018 29.75 30.10 29.70 29.75 320,901 +0.10(+0.34%)
Sep 07, 2018 29.65 29.85 29.43 29.65 201,800 -0.10(-0.34%)
Sep 06, 2018 29.65 29.85 29.50 29.75 182,786 +0.15(+0.51%)
Sep 05, 2018 29.25 29.70 29.05 29.60 160,473 +0.35(+1.20%)
Sep 04, 2018 29.45 29.45 28.95 29.25 325,427 -0.20(-0.68%)
Aug 31, 2018 29.45 29.45 29.45 0 +0.15(+0.51%)
Aug 30, 2018 29.15 29.40 29.05 29.30 209,990 +0.05(+0.17%)
Aug 29, 2018 29.25 29.38 29.10 29.25 370,105 +0.00(+0.00%)
Aug 28, 2018 29.45 29.50 29.15 29.25 159,035 -0.15(-0.51%)
Aug 27, 2018 29.25 29.60 29.25 29.40 280,453 +0.30(+1.03%)
Aug 24, 2018 29.45 29.45 28.98 29.10 310,400 -0.25(-0.85%)
Aug 23, 2018 29.60 29.80 29.30 29.35 203,698 -0.25(-0.84%)
Aug 22, 2018 29.40 29.70 29.25 29.60 171,590 +0.15(+0.51%)
Aug 21, 2018 29.25 29.50 29.10 29.45 409,533 +0.35(+1.20%)
Aug 20, 2018 29.15 29.45 29.05 29.10 309,423 -0.05(-0.17%)
Aug 17, 2018 28.90 29.25 28.90 29.15 197,100 +0.25(+0.87%)
Aug 16, 2018 28.60 29.10 28.60 28.90 199,640 +0.45(+1.58%)
Aug 15, 2018 28.55 28.70 28.40 28.45 360,243 -0.25(-0.87%)
Aug 14, 2018 28.30 28.85 28.30 28.70 242,721 +0.50(+1.77%)
Aug 13, 2018 28.20 28.38 27.88 28.20 271,604 +0.00(+0.00%)
Aug 10, 2018 28.15 28.40 27.90 28.20 235,700 -0.05(-0.18%)
Aug 09, 2018 27.95 28.35 27.95 28.25 248,174 +0.25(+0.89%)
Aug 08, 2018 28.05 28.10 27.70 28.00 105,100 -0.10(-0.36%)
Aug 07, 2018 28.25 28.55 27.98 28.10 304,436 +0.00(+0.00%)
Aug 06, 2018 28.55 28.60 28.07 28.10 370,743 -0.40(-1.40%)
Aug 03, 2018 28.45 28.70 28.18 28.50 226,300 +0.05(+0.18%)
Aug 02, 2018 28.00 28.50 27.50 28.45 181,718 +0.20(+0.71%)
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.