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 (%)
Dec 31, 2015 24.20 23.96 23.96 23.96 409,400 -0.36(-1.48%)
Dec 30, 2015 24.70 24.93 24.26 24.32 486,253 -0.48(-1.94%)
Dec 29, 2015 24.55 24.84 24.30 24.80 465,135 +0.43(+1.76%)
Dec 28, 2015 24.65 24.78 24.13 24.37 429,054 -0.40(-1.61%)
Dec 24, 2015 24.36 24.77 24.77 24.77 533,200 +0.36(+1.47%)
Dec 23, 2015 23.71 24.44 23.47 24.41 467,603 +0.93(+3.96%)
Dec 22, 2015 22.87 23.71 22.86 23.48 822,728 +0.72(+3.16%)
Dec 21, 2015 23.01 23.24 22.60 22.76 495,418 -0.19(-0.83%)
Dec 18, 2015 22.86 23.29 22.37 22.95 1,634,569 +0.04(+0.17%)
Dec 17, 2015 24.08 25.44 22.63 22.91 2,677,854 +1.11(+5.09%)
Dec 16, 2015 21.84 22.06 21.48 21.80 1,253,287 +0.02(+0.09%)
Dec 15, 2015 22.81 22.93 21.72 21.78 823,936 -0.87(-3.84%)
Dec 14, 2015 22.25 22.75 21.93 22.65 1,058,096 +0.43(+1.94%)
Dec 11, 2015 22.46 22.46 22.03 22.22 787,411 -0.63(-2.76%)
Dec 10, 2015 22.87 23.11 22.68 22.85 953,141 -0.08(-0.35%)
Dec 09, 2015 22.84 23.15 22.44 22.93 537,855 +0.04(+0.17%)
Dec 08, 2015 23.21 23.38 22.66 22.89 621,794 -0.63(-2.68%)
Dec 07, 2015 23.55 23.68 23.17 23.52 853,041 -0.19(-0.80%)
Dec 04, 2015 23.42 23.74 23.30 23.71 446,036 +0.20(+0.85%)
Dec 03, 2015 24.03 24.09 23.36 23.51 733,999 -0.38(-1.59%)
Dec 02, 2015 24.28 24.47 23.80 23.89 545,535 -0.47(-1.93%)
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.