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 28, 2017 27.40 27.45 27.10 27.30 286,312 -0.05(-0.18%)
Apr 27, 2017 27.30 27.45 27.05 27.35 316,937 +0.05(+0.18%)
Apr 26, 2017 26.70 27.60 26.65 27.30 475,112 +0.60(+2.25%)
Apr 25, 2017 26.25 26.95 26.25 26.70 315,468 +0.70(+2.69%)
Apr 24, 2017 25.75 26.20 25.55 26.00 553,771 +0.85(+3.38%)
Apr 21, 2017 25.25 25.75 24.95 25.15 302,696 -0.15(-0.59%)
Apr 20, 2017 24.75 25.50 24.75 25.30 499,005 +0.75(+3.05%)
Apr 19, 2017 24.85 24.95 24.45 24.55 345,237 -0.15(-0.61%)
Apr 18, 2017 24.85 25.15 24.60 24.70 539,322 -0.40(-1.59%)
Apr 17, 2017 25.20 25.40 25.05 25.10 507,091 +0.10(+0.40%)
Apr 13, 2017 25.15 25.30 24.98 25.00 498,106 -0.25(-0.99%)
Apr 12, 2017 25.85 25.95 25.12 25.25 656,703 -0.65(-2.51%)
Apr 11, 2017 25.80 25.95 25.27 25.90 517,711 -0.05(-0.19%)
Apr 10, 2017 25.50 26.05 25.45 25.95 371,227 +0.45(+1.76%)
Apr 07, 2017 25.65 25.88 25.45 25.50 403,123 -0.20(-0.78%)
Apr 06, 2017 25.35 25.85 25.30 25.70 322,873 +0.35(+1.38%)
Apr 05, 2017 25.65 26.02 25.30 25.35 470,124 -0.20(-0.78%)
Apr 04, 2017 25.60 25.65 25.20 25.55 575,334 -0.10(-0.39%)
Apr 03, 2017 26.30 26.35 25.40 25.65 485,405 -0.70(-2.66%)
Mar 31, 2017 25.95 26.43 25.70 26.35 752,607 +0.40(+1.54%)
Mar 30, 2017 25.55 26.18 25.40 25.95 715,816 +0.45(+1.76%)
Mar 29, 2017 24.95 25.55 24.90 25.50 558,446 +0.45(+1.80%)
Mar 28, 2017 25.00 25.25 24.50 25.05 883,489 -0.05(-0.20%)
Mar 27, 2017 25.35 25.65 24.70 25.10 863,453 -0.80(-3.09%)
Mar 24, 2017 26.25 26.40 25.75 25.90 923,534 -0.35(-1.33%)
Mar 23, 2017 26.85 26.85 25.95 26.25 825,651 -0.70(-2.60%)
Mar 22, 2017 26.35 27.80 25.65 26.95 1,741,220 -1.20(-4.26%)
Mar 21, 2017 29.00 29.10 28.10 28.15 1,400,228 -0.75(-2.60%)
Mar 20, 2017 28.60 29.18 28.25 28.90 659,693 +0.30(+1.05%)
Mar 17, 2017 28.45 28.65 28.27 28.60 940,730 +0.30(+1.06%)
Mar 16, 2017 28.60 28.60 28.15 28.30 284,780 -0.10(-0.35%)
Mar 15, 2017 28.00 28.60 28.00 28.40 372,059 +0.50(+1.79%)
Mar 14, 2017 27.95 28.15 27.65 27.90 232,493 -0.35(-1.24%)
Mar 13, 2017 28.35 28.00 28.25 297,084 +0.35(+1.25%)
Mar 10, 2017 27.20 28.15 27.10 27.90 717,163 +1.45(+5.48%)
Mar 09, 2017 26.55 26.80 26.23 26.45 428,233 -0.15(-0.56%)
Mar 08, 2017 26.85 27.10 26.50 26.60 290,387 -0.20(-0.75%)
Mar 07, 2017 26.85 27.07 26.70 26.80 326,634 -0.10(-0.37%)
Mar 06, 2017 26.50 26.88 26.50 26.90 240,158 +0.20(+0.75%)
Mar 03, 2017 26.65 26.85 26.50 26.70 235,520 +0.10(+0.38%)
Mar 02, 2017 27.20 27.20 26.55 26.60 286,324 -0.60(-2.21%)
Mar 01, 2017 26.95 27.65 26.95 27.20 745,818 +0.65(+2.45%)
Feb 28, 2017 27.10 27.15 26.40 26.55 333,705 -0.70(-2.57%)
Feb 27, 2017 26.65 27.35 26.45 27.25 302,425 +0.60(+2.25%)
Feb 24, 2017 26.25 26.65 26.25 26.65 419,277 +0.00(+0.00%)
Feb 23, 2017 27.10 27.10 26.45 26.65 265,309 -0.30(-1.11%)
Feb 22, 2017 27.20 27.20 26.66 26.95 197,967 -0.20(-0.74%)
Feb 21, 2017 26.75 27.30 26.75 27.15 576,483 +0.40(+1.50%)
Feb 17, 2017 26.75 26.75 26.75 0 +0.05(+0.19%)
Feb 16, 2017 27.10 27.10 26.55 26.70 258,309 -0.40(-1.48%)
Feb 15, 2017 27.00 27.10 26.75 27.10 191,447 +0.05(+0.18%)
Feb 14, 2017 27.20 27.35 26.75 27.05 245,665 -0.35(-1.28%)
Feb 13, 2017 27.30 27.43 27.15 27.40 249,407 +0.25(+0.92%)
Feb 10, 2017 27.20 27.25 26.95 27.15 179,381 +0.15(+0.56%)
Feb 09, 2017 26.55 27.05 26.55 27.00 255,087 +0.45(+1.69%)
Feb 08, 2017 26.55 26.62 26.30 26.55 397,985 -0.15(-0.56%)
Feb 07, 2017 26.70 26.90 26.60 26.70 227,239 -0.05(-0.19%)
Feb 06, 2017 26.75 26.90 26.50 26.75 321,440 -0.15(-0.56%)
Feb 03, 2017 26.50 27.00 26.40 26.90 260,607 +0.55(+2.09%)
Feb 02, 2017 26.70 26.70 26.15 26.35 300,450 -0.35(-1.31%)
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.