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 (%)
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%)
Aug 01, 2018 28.55 28.65 28.02 28.25 288,143 -0.30(-1.05%)
Jul 31, 2018 27.95 28.55 27.85 28.55 362,176 +0.80(+2.88%)
Jul 30, 2018 27.95 28.25 27.70 27.75 245,183 -0.20(-0.72%)
Jul 27, 2018 28.45 28.55 27.80 27.95 206,400 -0.50(-1.76%)
Jul 26, 2018 28.20 28.80 28.15 28.45 411,718 +0.25(+0.89%)
Jul 25, 2018 27.60 28.30 27.50 28.20 417,766 +0.60(+2.17%)
Jul 24, 2018 27.70 27.97 27.50 27.60 435,119 +0.00(+0.00%)
Jul 23, 2018 27.80 28.10 27.35 27.60 326,513 -0.40(-1.43%)
Jul 20, 2018 28.00 28.30 27.90 28.00 296,608 -0.05(-0.18%)
Jul 19, 2018 28.05 28.20 27.85 28.05 385,932 -0.05(-0.18%)
Jul 18, 2018 28.10 28.25 27.75 28.10 359,286 +0.00(+0.00%)
Jul 17, 2018 27.85 28.20 27.75 28.10 322,499 +0.20(+0.72%)
Jul 16, 2018 28.35 28.65 27.85 27.90 265,676 -0.45(-1.59%)
Jul 13, 2018 27.60 28.40 27.55 28.35 569,308 +0.70(+2.53%)
Jul 12, 2018 28.15 28.20 27.57 27.65 701,607 -0.20(-0.72%)
Jul 11, 2018 28.50 28.85 27.82 27.85 651,200 -0.95(-3.30%)
Jul 10, 2018 29.10 29.35 28.60 28.80 830,088 -0.30(-1.03%)
Jul 09, 2018 29.50 29.68 29.05 29.10 782,346 -0.35(-1.19%)
Jul 06, 2018 29.30 29.45 29.00 29.45 437,716 +0.20(+0.68%)
Jul 05, 2018 29.15 29.25 28.90 29.25 740,419 +0.25(+0.86%)
Jul 03, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
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.