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 (%)
Feb 29, 2016 23.53 23.63 23.27 23.41 699,873 -0.07(-0.30%)
Feb 26, 2016 23.51 23.74 23.18 23.48 732,177 +0.23(+0.99%)
Feb 25, 2016 22.64 23.34 22.50 23.25 913,600 +0.63(+2.79%)
Feb 24, 2016 22.50 22.62 21.95 22.62 1,054,540 -0.21(-0.92%)
Feb 23, 2016 22.90 23.11 22.78 22.83 856,630 -0.23(-1.00%)
Feb 22, 2016 22.92 23.47 22.86 23.06 1,297,840 +0.59(+2.63%)
Feb 19, 2016 22.71 22.79 22.39 22.47 894,523 -0.43(-1.88%)
Feb 18, 2016 23.21 23.34 22.79 22.90 676,581 -0.23(-0.99%)
Feb 17, 2016 22.80 23.78 22.62 23.13 868,729 +0.58(+2.57%)
Feb 16, 2016 22.12 22.73 21.96 22.55 685,187 +0.82(+3.77%)
Feb 12, 2016 21.63 21.73 21.73 21.73 449,000 +0.37(+1.73%)
Feb 11, 2016 20.97 21.64 20.83 21.36 645,164 -0.02(-0.09%)
Feb 10, 2016 21.66 21.82 21.26 21.38 1,023,971 -0.11(-0.51%)
Feb 09, 2016 21.89 22.39 21.43 21.49 722,280 -0.74(-3.33%)
Feb 08, 2016 22.35 22.53 21.92 22.23 897,064 -0.46(-2.03%)
Feb 05, 2016 22.91 23.45 22.67 22.69 871,534 -0.39(-1.69%)
Feb 04, 2016 22.23 24.14 22.23 23.08 648,307 +0.92(+4.15%)
Feb 03, 2016 22.31 22.48 21.20 22.16 845,374 +0.19(+0.86%)
Feb 02, 2016 22.40 22.60 21.85 21.97 379,351 -0.89(-3.89%)
Feb 01, 2016 23.03 23.18 22.36 22.86 327,642 -0.42(-1.80%)
Jan 29, 2016 22.41 23.30 22.41 23.28 466,789 +0.93(+4.16%)
Jan 28, 2016 22.55 22.74 22.07 22.35 561,950 +0.13(+0.59%)
Jan 27, 2016 21.98 22.79 21.82 22.22 433,898 +0.16(+0.73%)
Jan 26, 2016 21.33 22.10 21.23 22.06 341,417 +0.94(+4.45%)
Jan 25, 2016 21.59 21.74 21.06 21.12 402,993 -0.68(-3.12%)
Jan 22, 2016 21.84 22.45 21.50 21.80 400,057 +0.42(+1.96%)
Jan 21, 2016 21.69 21.96 21.30 21.38 458,450 -0.35(-1.61%)
Jan 20, 2016 20.93 21.97 20.48 21.73 1,110,349 +0.32(+1.49%)
Jan 19, 2016 21.65 21.71 20.91 21.41 1,031,960 -0.04(-0.19%)
Jan 15, 2016 21.00 21.45 21.45 21.45 635,000 -0.30(-1.38%)
Jan 14, 2016 21.31 21.98 20.89 21.75 587,716 +0.30(+1.40%)
Jan 13, 2016 22.03 22.38 21.40 21.45 428,977 -0.58(-2.63%)
Jan 12, 2016 22.24 22.35 21.48 22.03 502,282 +0.06(+0.27%)
Jan 11, 2016 22.33 22.41 21.59 21.97 428,776 -0.14(-0.63%)
Jan 08, 2016 23.04 23.04 22.07 22.11 517,217 -0.84(-3.66%)
Jan 07, 2016 23.49 23.52 22.91 22.95 666,951 -1.02(-4.26%)
Jan 06, 2016 23.72 24.00 23.72 23.97 770,352 -0.19(-0.79%)
Jan 05, 2016 24.27 24.48 23.87 24.16 704,953 +0.13(+0.54%)
Jan 04, 2016 23.66 24.05 23.34 24.03 734,864 +0.07(+0.29%)
Dec 31, 2015 24.20 23.96 23.96 23.96 409,400 -0.36(-1.48%)
Dec 30, 2015 24.70 24.93 24.26 24.32 486,253 -0.48(-1.94%)
Dec 29, 2015 24.55 24.84 24.30 24.80 465,135 +0.43(+1.76%)
Dec 28, 2015 24.65 24.78 24.13 24.37 429,054 -0.40(-1.61%)
Dec 24, 2015 24.36 24.77 24.77 24.77 533,200 +0.36(+1.47%)
Dec 23, 2015 23.71 24.44 23.47 24.41 467,603 +0.93(+3.96%)
Dec 22, 2015 22.87 23.71 22.86 23.48 822,728 +0.72(+3.16%)
Dec 21, 2015 23.01 23.24 22.60 22.76 495,418 -0.19(-0.83%)
Dec 18, 2015 22.86 23.29 22.37 22.95 1,634,569 +0.04(+0.17%)
Dec 17, 2015 24.08 25.44 22.63 22.91 2,677,854 +1.11(+5.09%)
Dec 16, 2015 21.84 22.06 21.48 21.80 1,253,287 +0.02(+0.09%)
Dec 15, 2015 22.81 22.93 21.72 21.78 823,936 -0.87(-3.84%)
Dec 14, 2015 22.25 22.75 21.93 22.65 1,058,096 +0.43(+1.94%)
Dec 11, 2015 22.46 22.46 22.03 22.22 787,411 -0.63(-2.76%)
Dec 10, 2015 22.87 23.11 22.68 22.85 953,141 -0.08(-0.35%)
Dec 09, 2015 22.84 23.15 22.44 22.93 537,855 +0.04(+0.17%)
Dec 08, 2015 23.21 23.38 22.66 22.89 621,794 -0.63(-2.68%)
Dec 07, 2015 23.55 23.68 23.17 23.52 853,041 -0.19(-0.80%)
Dec 04, 2015 23.42 23.74 23.30 23.71 446,036 +0.20(+0.85%)
Dec 03, 2015 24.03 24.09 23.36 23.51 733,999 -0.38(-1.59%)
Dec 02, 2015 24.28 24.47 23.80 23.89 545,535 -0.47(-1.93%)
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.