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 (%)
Oct 31, 2016 22.55 22.55 22.25 22.30 366,134 -0.15(-0.67%)
Oct 28, 2016 22.20 22.64 22.14 22.45 525,891 +0.21(+0.94%)
Oct 27, 2016 22.02 22.24 21.93 22.24 502,995 +0.16(+0.72%)
Oct 26, 2016 21.91 22.34 21.91 22.08 445,403 +0.03(+0.14%)
Oct 25, 2016 22.13 22.13 21.90 22.05 427,378 -0.07(-0.32%)
Oct 24, 2016 21.98 22.15 21.76 22.12 855,121 -0.38(-1.69%)
Oct 21, 2016 22.38 22.73 22.33 22.50 298,149 -0.14(-0.62%)
Oct 20, 2016 22.58 22.74 22.41 22.64 475,483 -0.05(-0.22%)
Oct 19, 2016 22.39 22.92 22.33 22.69 410,157 +0.43(+1.93%)
Oct 18, 2016 22.63 22.63 22.26 22.26 426,549 -0.01(-0.04%)
Oct 17, 2016 22.07 22.36 22.02 22.27 685,305 +0.01(+0.04%)
Oct 14, 2016 22.35 22.66 22.13 22.26 606,293 +0.58(+2.68%)
Oct 13, 2016 22.45 22.45 21.66 21.68 786,083 -0.83(-3.69%)
Oct 12, 2016 22.62 22.74 22.45 22.51 500,365 -0.07(-0.31%)
Oct 11, 2016 23.21 23.26 22.33 22.58 650,993 -0.71(-3.05%)
Oct 10, 2016 23.41 23.61 23.23 23.29 486,290 +0.12(+0.52%)
Oct 07, 2016 23.56 23.67 23.17 23.17 678,622 -0.81(-3.38%)
Oct 06, 2016 23.32 24.02 23.10 23.98 869,701 +0.64(+2.74%)
Oct 05, 2016 23.68 23.99 23.34 23.34 1,033,307 -0.11(-0.47%)
Oct 04, 2016 23.57 23.83 23.32 23.45 809,051 -0.13(-0.55%)
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.