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 (%)
Sep 28, 2018	27.65	28.20	27.32	27.90	546,600	+0.10(+0.36%)
Sep 27, 2018	27.50	28.65	27.00	27.80	707,501	+0.20(+0.72%)
Sep 26, 2018	28.30	28.75	27.00	27.60	1,719,603	-2.15(-7.23%)
Sep 25, 2018	29.60	29.80	29.35	29.75	536,160	+0.20(+0.68%)
Sep 24, 2018	29.90	29.90	29.50	29.55	381,243	-0.25(-0.84%)
Sep 21, 2018	30.55	31.00	29.70	29.80	838,300	-0.80(-2.61%)
Sep 20, 2018	30.30	30.75	30.12	30.60	491,184	+0.40(+1.32%)
Sep 19, 2018	30.05	30.35	29.98	30.20	413,936	+0.05(+0.17%)
Sep 18, 2018	30.05	30.20	29.80	30.15	317,921	+0.25(+0.84%)
Sep 17, 2018	29.55	30.12	29.52	29.90	314,221	+0.40(+1.36%)
Sep 14, 2018	28.95	29.55	28.95	29.50	337,000	+0.55(+1.90%)
Sep 13, 2018	29.30	29.45	28.95	28.95	285,021	-0.15(-0.52%)
Sep 12, 2018	29.45	29.50	29.10	29.10	330,191	-0.40(-1.36%)
Sep 11, 2018	29.75	29.75	29.35	29.50	222,976	-0.25(-0.84%)
Sep 10, 2018	29.75	30.10	29.70	29.75	320,901	+0.10(+0.34%)
Sep 07, 2018	29.65	29.85	29.43	29.65	201,800	-0.10(-0.34%)
Sep 06, 2018	29.65	29.85	29.50	29.75	182,786	+0.15(+0.51%)
Sep 05, 2018	29.25	29.70	29.05	29.60	160,473	+0.35(+1.20%)

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.