Indicators

Actuant Corp (NY: ATU )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.70	23.70	22.70	22.70	409,018	-0.85(-3.61%)
Feb 27, 2018	24.10	24.32	23.50	23.55	263,525	-0.60(-2.48%)
Feb 26, 2018	24.15	24.25	23.75	24.15	732,813	+0.05(+0.21%)
Feb 23, 2018	24.40	24.40	24.05	24.10	781,082	-0.05(-0.21%)
Feb 22, 2018	24.35	24.62	24.15	24.15	235,455	-0.05(-0.21%)
Feb 21, 2018	24.10	24.44	23.90	24.20	508,200	+0.15(+0.62%)
Feb 20, 2018	23.90	24.45	23.90	24.05	515,452	+0.05(+0.21%)
Feb 16, 2018		24.00	24.00	24.00	0	+0.00(+0.00%)
Feb 15, 2018	23.90	24.10	23.70	24.00	481,375	+0.25(+1.05%)
Feb 14, 2018	23.05	23.80	23.05	23.75	325,793	+0.45(+1.93%)
Feb 13, 2018	23.05	23.48	23.05	23.30	561,268	+0.00(+0.00%)
Feb 12, 2018	22.95	23.52	22.75	23.30	645,188	+0.45(+1.97%)
Feb 09, 2018	23.05	23.27	22.45	22.85	892,377	+0.05(+0.22%)
Feb 08, 2018	23.25	23.25	22.70	22.80	627,483	-0.45(-1.94%)
Feb 07, 2018	23.10	23.35	23.10	23.25	587,233	+0.00(+0.00%)
Feb 06, 2018	22.15	23.40	22.10	23.25	1,082,157	+0.43(+1.86%)
Feb 05, 2018	23.80	24.10	22.52	22.82	340,138	-1.18(-4.90%)
Feb 02, 2018	24.30	24.30	23.85	24.00	343,001	-0.55(-2.24%)

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.