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, 2018 24.34 24.43 23.80 23.85 294,996 -0.12(-0.50%)
Oct 30, 2018 23.11 24.02 23.11 23.97 235,703 +0.79(+3.41%)
Oct 29, 2018 23.76 23.97 22.86 23.18 187,275 -0.16(-0.69%)
Oct 26, 2018 23.23 23.82 22.89 23.34 172,700 -0.21(-0.89%)
Oct 25, 2018 23.27 23.71 23.27 23.55 321,735 +0.47(+2.04%)
Oct 24, 2018 24.00 24.35 23.08 23.08 385,926 -0.94(-3.91%)
Oct 23, 2018 23.77 24.32 23.54 24.02 428,996 -0.27(-1.11%)
Oct 22, 2018 23.89 24.36 23.82 24.29 302,737 +0.44(+1.84%)
Oct 19, 2018 24.14 24.41 23.81 23.85 321,300 -0.47(-1.93%)
Oct 18, 2018 24.89 25.07 24.28 24.32 300,025 -0.73(-2.91%)
Oct 17, 2018 25.09 25.16 24.75 25.05 395,940 -0.15(-0.60%)
Oct 16, 2018 24.73 25.22 24.44 25.20 240,501 +0.58(+2.36%)
Oct 15, 2018 24.60 25.05 24.44 24.62 237,136 -0.10(-0.40%)
Oct 12, 2018 25.11 25.11 24.52 24.72 348,000 +0.03(+0.12%)
Oct 11, 2018 25.29 25.59 24.68 24.69 434,546 -0.61(-2.41%)
Oct 10, 2018 26.56 26.56 25.29 25.30 399,462 -1.36(-5.10%)
Oct 09, 2018 27.31 27.54 26.65 26.66 443,056 -0.76(-2.77%)
Oct 08, 2018 27.38 27.55 27.20 27.42 187,481 -0.08(-0.29%)
Oct 05, 2018 27.75 27.97 27.29 27.50 352,700 -0.26(-0.94%)
Oct 04, 2018 27.80 28.10 27.61 27.76 289,901 -0.22(-0.79%)
Oct 03, 2018 27.78 28.03 27.71 27.98 323,870 +0.23(+0.83%)
Oct 02, 2018 27.94 28.11 27.66 27.75 318,946 -0.05(-0.18%)
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.