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 (%)
Dec 30, 2016 25.95 25.95 25.95 0 -0.75(-2.81%)
Dec 29, 2016 26.40 26.70 26.15 26.70 361,247 +0.35(+1.33%)
Dec 28, 2016 27.00 27.15 26.30 26.35 249,777 -0.60(-2.23%)
Dec 27, 2016 26.70 27.05 26.50 26.95 434,222 +0.20(+0.75%)
Dec 23, 2016 26.75 26.75 26.75 0 -0.40(-1.47%)
Dec 22, 2016 28.15 28.15 27.05 27.15 862,362 -0.80(-2.86%)
Dec 21, 2016 29.25 29.75 27.55 27.95 957,642 -0.30(-1.06%)
Dec 20, 2016 28.35 28.55 28.10 28.25 555,296 +0.15(+0.53%)
Dec 19, 2016 27.75 28.25 27.60 28.10 576,793 +0.25(+0.90%)
Dec 16, 2016 28.30 28.40 27.70 27.85 1,768,870 -0.35(-1.24%)
Dec 15, 2016 28.30 28.80 28.15 28.20 614,458 -0.15(-0.53%)
Dec 14, 2016 28.65 28.90 28.30 28.35 653,654 -0.35(-1.22%)
Dec 13, 2016 28.75 28.95 28.45 28.70 414,023 +0.05(+0.17%)
Dec 12, 2016 29.30 29.45 28.50 28.65 437,915 -0.65(-2.22%)
Dec 09, 2016 28.65 29.35 28.48 29.30 677,401 +0.60(+2.09%)
Dec 08, 2016 28.15 28.70 27.98 28.70 724,681 +0.55(+1.95%)
Dec 07, 2016 27.25 28.20 27.20 28.15 483,158 +0.85(+3.11%)
Dec 06, 2016 26.85 27.40 26.65 27.30 402,975 +0.50(+1.87%)
Dec 05, 2016 26.45 26.95 26.45 26.80 921,061 +0.45(+1.71%)
Dec 02, 2016 26.70 26.85 26.07 26.35 552,851 -0.10(-0.38%)
Dec 01, 2016 26.25 26.50 26.15 26.45 754,532 +0.50(+1.93%)
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%)
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.