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 (%)
Apr 30, 2019 26.02 26.04 25.47 25.58 370,136 -0.36(-1.39%)
Apr 29, 2019 25.86 26.23 25.86 25.94 179,193 +0.08(+0.31%)
Apr 26, 2019 25.48 25.91 25.33 25.86 107,900 +0.48(+1.89%)
Apr 25, 2019 25.89 25.89 25.26 25.38 110,182 -0.65(-2.50%)
Apr 24, 2019 25.94 26.21 25.83 26.03 112,488 +0.11(+0.42%)
Apr 23, 2019 25.63 26.02 25.52 25.92 101,428 +0.25(+0.97%)
Apr 22, 2019 25.89 25.89 25.48 25.67 81,548 -0.31(-1.19%)
Apr 18, 2019 25.85 26.26 25.78 25.98 347,800 +0.11(+0.43%)
Apr 17, 2019 25.81 25.97 25.64 25.87 132,126 +0.27(+1.05%)
Apr 16, 2019 25.73 25.76 25.50 25.60 167,394 +0.01(+0.04%)
Apr 15, 2019 25.80 25.80 25.45 25.59 125,691 -0.16(-0.62%)
Apr 12, 2019 26.00 26.00 25.63 25.75 104,800 -0.01(-0.04%)
Apr 11, 2019 25.78 25.98 25.61 25.76 130,452 +0.02(+0.08%)
Apr 10, 2019 25.55 25.89 25.34 25.74 211,423 +0.33(+1.30%)
Apr 09, 2019 25.53 25.62 25.35 25.41 206,699 -0.33(-1.28%)
Apr 08, 2019 25.66 25.77 25.48 25.74 163,983 +0.05(+0.19%)
Apr 05, 2019 25.75 25.89 25.63 25.69 179,000 +0.00(+0.00%)
Apr 04, 2019 25.21 25.77 25.21 25.69 192,382 +0.44(+1.74%)
Apr 03, 2019 25.31 25.47 25.06 25.25 122,228 +0.13(+0.52%)
Apr 02, 2019 25.13 25.21 24.84 25.12 173,442 +0.02(+0.08%)
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.