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 (%)
Mar 29, 2019 24.55 24.60 24.13 24.37 239,900 +0.09(+0.37%)
Mar 28, 2019 24.29 24.67 23.92 24.28 205,021 +0.02(+0.08%)
Mar 27, 2019 23.66 24.35 23.56 24.26 242,632 +0.60(+2.54%)
Mar 26, 2019 24.05 24.13 23.48 23.66 297,652 -0.05(-0.21%)
Mar 25, 2019 23.54 24.07 23.30 23.71 617,857 +0.22(+0.94%)
Mar 22, 2019 24.34 24.34 23.48 23.49 462,300 -0.67(-2.77%)
Mar 21, 2019 25.24 25.73 24.07 24.16 490,116 -1.53(-5.96%)
Mar 20, 2019 25.16 25.95 24.88 25.69 445,692 +0.52(+2.07%)
Mar 19, 2019 25.35 25.45 25.09 25.17 197,904 +0.11(+0.44%)
Mar 18, 2019 24.88 25.11 24.74 25.06 220,933 +0.27(+1.09%)
Mar 15, 2019 24.35 25.16 24.35 24.79 643,800 +0.49(+2.02%)
Mar 14, 2019 24.38 24.41 24.24 24.30 184,007 -0.11(-0.45%)
Mar 13, 2019 24.65 24.88 24.39 24.41 217,694 -0.14(-0.57%)
Mar 12, 2019 24.52 24.63 24.28 24.55 210,420 +0.06(+0.24%)
Mar 11, 2019 23.73 24.52 23.70 24.49 252,942 +0.82(+3.46%)
Mar 08, 2019 23.46 23.70 23.43 23.67 159,800 -0.01(-0.04%)
Mar 07, 2019 24.09 24.09 23.61 23.68 169,592 -0.44(-1.82%)
Mar 06, 2019 24.41 24.47 24.12 24.12 218,721 -0.29(-1.19%)
Mar 05, 2019 24.57 24.67 24.37 24.41 113,041 -0.06(-0.25%)
Mar 04, 2019 24.60 24.70 24.27 24.47 128,035 -0.02(-0.08%)
Mar 01, 2019 24.65 24.75 24.32 24.49 209,800 +0.04(+0.16%)
Feb 28, 2019 24.49 25.00 24.19 24.45 178,580 +0.02(+0.08%)
Feb 27, 2019 24.38 24.58 24.25 24.43 135,558 -0.05(-0.20%)
Feb 26, 2019 24.80 24.83 24.48 24.48 88,883 -0.32(-1.29%)
Feb 25, 2019 25.03 25.21 24.78 24.80 215,836 -0.11(-0.44%)
Feb 22, 2019 24.78 24.95 24.72 24.91 141,300 +0.25(+1.01%)
Feb 21, 2019 24.59 24.79 24.39 24.66 164,105 -0.07(-0.28%)
Feb 20, 2019 24.35 24.81 24.23 24.73 256,187 +0.37(+1.52%)
Feb 19, 2019 24.27 24.57 24.16 24.36 232,288 -0.10(-0.41%)
Feb 15, 2019 24.05 24.48 23.99 24.46 221,200 +0.64(+2.69%)
Feb 14, 2019 23.66 24.18 23.66 23.82 247,287 -0.04(-0.17%)
Feb 13, 2019 24.08 24.46 23.79 23.86 240,324 -0.04(-0.17%)
Feb 12, 2019 23.03 23.93 23.03 23.90 437,539 +1.12(+4.92%)
Feb 11, 2019 22.60 22.79 22.40 22.78 285,999 +0.20(+0.89%)
Feb 08, 2019 22.61 22.78 22.32 22.58 191,300 -0.20(-0.88%)
Feb 07, 2019 23.08 23.15 22.47 22.78 248,363 -0.52(-2.23%)
Feb 06, 2019 23.32 23.50 23.19 23.30 201,822 -0.07(-0.30%)
Feb 05, 2019 23.20 23.41 23.05 23.37 233,812 +0.22(+0.95%)
Feb 04, 2019 22.86 23.15 22.68 23.15 266,054 +0.21(+0.92%)
Feb 01, 2019 22.94 23.14 22.73 22.94 236,500 +0.05(+0.22%)
Jan 31, 2019 22.54 22.96 22.41 22.89 337,037 +0.35(+1.55%)
Jan 30, 2019 22.48 22.78 22.28 22.54 384,672 +0.28(+1.26%)
Jan 29, 2019 22.14 22.31 21.96 22.26 261,903 +0.15(+0.68%)
Jan 28, 2019 22.71 22.71 21.95 22.11 318,073 -0.17(-0.76%)
Jan 25, 2019 22.30 22.39 22.12 22.28 245,100 +0.23(+1.04%)
Jan 24, 2019 21.92 22.74 21.64 22.05 335,668 +0.15(+0.68%)
Jan 23, 2019 22.29 22.34 21.62 21.90 285,183 -0.21(-0.95%)
Jan 22, 2019 22.55 22.55 21.99 22.11 259,673 -0.62(-2.73%)
Jan 18, 2019 22.76 22.90 22.35 22.73 204,000 +0.13(+0.58%)
Jan 17, 2019 21.87 22.70 21.87 22.60 343,075 +0.60(+2.73%)
Jan 16, 2019 21.92 22.23 21.88 22.00 179,332 +0.10(+0.46%)
Jan 15, 2019 21.97 22.14 21.49 21.90 228,810 -0.07(-0.32%)
Jan 14, 2019 22.02 22.24 21.78 21.97 181,111 -0.23(-1.04%)
Jan 11, 2019 21.90 22.25 21.71 22.20 198,600 +0.04(+0.18%)
Jan 10, 2019 22.03 22.26 21.84 22.16 394,936 -0.16(-0.72%)
Jan 09, 2019 22.19 22.52 22.18 22.32 228,533 +0.36(+1.64%)
Jan 08, 2019 22.00 22.27 21.68 21.96 418,723 +0.22(+1.01%)
Jan 07, 2019 21.25 21.77 21.10 21.74 343,559 +0.48(+2.26%)
Jan 04, 2019 20.97 21.33 20.87 21.26 410,800 +0.70(+3.40%)
Jan 03, 2019 20.73 21.05 20.41 20.56 562,054 -0.49(-2.33%)
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.