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 (%)
Nov 30, 2016 26.30 26.40 25.95 25.95 1,038,281 +0.00(+0.00%)
Nov 29, 2016 26.15 26.45 25.80 25.95 462,940 -0.20(-0.76%)
Nov 28, 2016 26.40 26.55 26.10 26.15 510,715 -0.40(-1.51%)
Nov 25, 2016 26.55 26.55 26.35 26.55 268,683 +0.00(+0.00%)
Nov 23, 2016 26.55 26.55 26.55 0 +0.15(+0.57%)
Nov 22, 2016 26.10 26.45 25.70 26.40 492,392 +0.45(+1.73%)
Nov 21, 2016 26.15 26.45 25.85 25.95 482,338 +0.00(+0.00%)
Nov 18, 2016 26.20 26.20 25.65 25.95 482,822 -0.25(-0.95%)
Nov 17, 2016 26.40 26.60 26.15 26.20 235,160 -0.20(-0.76%)
Nov 16, 2016 26.25 26.50 26.20 26.40 409,456 +0.00(+0.00%)
Nov 15, 2016 26.35 26.62 26.05 26.40 680,280 +0.00(+0.00%)
Nov 14, 2016 26.35 27.25 25.85 26.40 997,172 +1.00(+3.94%)
Nov 11, 2016 25.15 25.45 24.90 25.40 743,372 +0.30(+1.20%)
Nov 10, 2016 24.60 25.45 24.50 25.10 672,997 +0.75(+3.08%)
Nov 09, 2016 22.60 24.60 22.45 24.35 680,096 +1.30(+5.64%)
Nov 08, 2016 22.60 23.20 22.40 23.05 312,268 +0.40(+1.77%)
Nov 07, 2016 22.50 22.85 22.40 22.65 288,109 +0.65(+2.95%)
Nov 04, 2016 21.55 22.45 21.40 22.00 346,020 +0.40(+1.85%)
Nov 03, 2016 21.70 21.75 21.40 21.60 228,981 +0.00(+0.00%)
Nov 02, 2016 21.70 21.90 21.45 21.60 277,009 -0.25(-1.14%)
Nov 01, 2016 22.45 22.45 21.70 21.85 399,208 -0.45(-2.02%)
Oct 31, 2016 22.55 22.55 22.25 22.30 366,134 -0.15(-0.67%)
Oct 28, 2016 22.20 22.64 22.14 22.45 525,891 +0.21(+0.94%)
Oct 27, 2016 22.02 22.24 21.93 22.24 502,995 +0.16(+0.72%)
Oct 26, 2016 21.91 22.34 21.91 22.08 445,403 +0.03(+0.14%)
Oct 25, 2016 22.13 22.13 21.90 22.05 427,378 -0.07(-0.32%)
Oct 24, 2016 21.98 22.15 21.76 22.12 855,121 -0.38(-1.69%)
Oct 21, 2016 22.38 22.73 22.33 22.50 298,149 -0.14(-0.62%)
Oct 20, 2016 22.58 22.74 22.41 22.64 475,483 -0.05(-0.22%)
Oct 19, 2016 22.39 22.92 22.33 22.69 410,157 +0.43(+1.93%)
Oct 18, 2016 22.63 22.63 22.26 22.26 426,549 -0.01(-0.04%)
Oct 17, 2016 22.07 22.36 22.02 22.27 685,305 +0.01(+0.04%)
Oct 14, 2016 22.35 22.66 22.13 22.26 606,293 +0.58(+2.68%)
Oct 13, 2016 22.45 22.45 21.66 21.68 786,083 -0.83(-3.69%)
Oct 12, 2016 22.62 22.74 22.45 22.51 500,365 -0.07(-0.31%)
Oct 11, 2016 23.21 23.26 22.33 22.58 650,993 -0.71(-3.05%)
Oct 10, 2016 23.41 23.61 23.23 23.29 486,290 +0.12(+0.52%)
Oct 07, 2016 23.56 23.67 23.17 23.17 678,622 -0.81(-3.38%)
Oct 06, 2016 23.32 24.02 23.10 23.98 869,701 +0.64(+2.74%)
Oct 05, 2016 23.68 23.99 23.34 23.34 1,033,307 -0.11(-0.47%)
Oct 04, 2016 23.57 23.83 23.32 23.45 809,051 -0.13(-0.55%)
Oct 03, 2016 23.15 23.66 23.01 23.58 954,675 +0.34(+1.46%)
Sep 30, 2016 22.43 23.51 22.34 23.24 994,279 +0.91(+4.08%)
Sep 29, 2016 22.49 22.91 22.32 22.33 1,154,267 -0.52(-2.28%)
Sep 28, 2016 20.54 23.21 20.54 22.85 1,939,655 +0.69(+3.11%)
Sep 27, 2016 22.19 22.41 21.89 22.16 1,032,468 -0.13(-0.58%)
Sep 26, 2016 22.23 22.70 22.01 22.29 675,945 -0.02(-0.09%)
Sep 23, 2016 22.91 23.04 22.27 22.31 819,547 -0.69(-3.00%)
Sep 22, 2016 22.73 23.01 22.65 23.00 566,863 +0.53(+2.36%)
Sep 21, 2016 22.35 22.50 22.10 22.47 429,418 +0.35(+1.58%)
Sep 20, 2016 22.42 22.42 22.09 22.12 496,661 -0.15(-0.67%)
Sep 19, 2016 22.42 22.50 22.16 22.27 253,416 +0.08(+0.36%)
Sep 16, 2016 22.13 22.22 21.83 22.19 593,650 -0.01(-0.05%)
Sep 15, 2016 21.97 22.31 21.92 22.20 452,329 +0.27(+1.23%)
Sep 14, 2016 21.96 22.15 21.78 21.93 272,913 -0.04(-0.18%)
Sep 13, 2016 22.34 22.54 21.95 21.97 418,820 -0.69(-3.05%)
Sep 12, 2016 21.93 22.79 21.93 22.66 586,790 +0.58(+2.63%)
Sep 09, 2016 23.09 23.09 22.05 22.08 899,884 -1.26(-5.40%)
Sep 08, 2016 23.86 23.86 23.28 23.34 1,106,307 -0.53(-2.22%)
Sep 07, 2016 23.61 23.89 23.61 23.87 340,969 +0.17(+0.72%)
Sep 06, 2016 24.23 24.33 23.58 23.70 429,561 -0.53(-2.19%)
Sep 02, 2016 23.96 24.23 24.23 24.23 284,700 +0.46(+1.94%)
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.