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 (%)
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%)
Jun 03, 2019 22.16 22.92 22.16 22.89 252,862 +0.75(+3.39%)
May 31, 2019 22.28 22.33 22.06 22.14 258,100 -0.49(-2.17%)
May 30, 2019 22.62 22.78 22.47 22.63 141,899 +0.13(+0.58%)
May 29, 2019 22.51 22.74 22.30 22.50 230,601 -0.19(-0.84%)
May 28, 2019 23.06 23.08 22.66 22.69 158,631 -0.29(-1.26%)
May 24, 2019 23.08 23.28 22.80 22.98 188,200 +0.10(+0.44%)
May 23, 2019 23.58 23.58 22.68 22.88 151,052 -1.05(-4.39%)
May 22, 2019 24.25 24.38 23.91 23.93 89,993 -0.42(-1.72%)
May 21, 2019 24.26 24.57 24.23 24.35 146,359 +0.29(+1.21%)
May 20, 2019 23.90 24.23 23.86 24.06 138,429 -0.05(-0.21%)
May 17, 2019 24.25 24.55 24.09 24.11 273,400 -0.43(-1.75%)
May 16, 2019 24.61 24.87 24.44 24.54 312,757 +0.04(+0.16%)
May 15, 2019 23.85 24.62 23.85 24.50 146,812 +0.31(+1.28%)
May 14, 2019 23.77 24.19 23.61 24.19 271,707 +0.51(+2.15%)
May 13, 2019 24.00 24.00 23.52 23.68 127,776 -0.83(-3.39%)
May 10, 2019 24.41 24.53 23.92 24.51 291,500 -0.05(-0.20%)
May 09, 2019 24.33 24.69 24.11 24.56 74,279 -0.03(-0.12%)
May 08, 2019 24.96 25.00 24.58 24.59 238,599 -0.33(-1.32%)
May 07, 2019 25.16 25.30 24.64 24.92 158,328 -0.61(-2.39%)
May 06, 2019 25.28 25.69 25.21 25.53 297,902 -0.29(-1.12%)
May 03, 2019 25.41 25.94 25.41 25.82 124,400 +0.62(+2.46%)
May 02, 2019 25.17 25.53 25.05 25.20 109,606 -0.14(-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.