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 (%)
Nov 30, 2018 24.98 25.66 24.91 25.60 476,600 +0.50(+1.99%)
Nov 29, 2018 25.23 25.50 24.92 25.10 379,563 -0.22(-0.87%)
Nov 28, 2018 25.11 25.38 24.75 25.32 470,974 +0.38(+1.52%)
Nov 27, 2018 25.09 25.28 24.88 24.94 230,660 -0.24(-0.95%)
Nov 26, 2018 25.20 25.35 24.90 25.18 568,640 +0.24(+0.96%)
Nov 23, 2018 24.88 25.15 24.62 24.94 125,500 -0.29(-1.15%)
Nov 21, 2018 25.23 25.23 25.23 0 +0.13(+0.52%)
Nov 20, 2018 24.82 25.48 24.68 25.10 322,792 -0.09(-0.36%)
Nov 19, 2018 25.52 25.73 25.11 25.19 235,454 -0.48(-1.87%)
Nov 16, 2018 25.21 25.86 25.17 25.67 269,200 +0.32(+1.26%)
Nov 15, 2018 24.24 25.62 24.24 25.35 289,574 +0.84(+3.43%)
Nov 14, 2018 25.00 25.21 24.37 24.51 308,670 -0.23(-0.93%)
Nov 13, 2018 25.07 25.33 24.62 24.74 178,325 -0.29(-1.16%)
Nov 12, 2018 25.50 25.50 24.84 25.03 418,434 -0.46(-1.80%)
Nov 09, 2018 25.68 25.96 25.06 25.49 299,300 -0.41(-1.58%)
Nov 08, 2018 26.17 26.27 25.78 25.90 203,523 -0.35(-1.33%)
Nov 07, 2018 25.61 26.28 25.28 26.25 273,512 +0.73(+2.86%)
Nov 06, 2018 24.62 25.53 24.55 25.52 227,813 +0.78(+3.15%)
Nov 05, 2018 24.65 24.88 24.29 24.74 278,939 +0.19(+0.77%)
Nov 02, 2018 24.67 24.92 24.48 24.55 245,600 +0.02(+0.08%)
Nov 01, 2018 24.04 24.65 24.00 24.53 253,287 +0.68(+2.85%)
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%)
Oct 01, 2018 28.17 28.48 27.68 27.80 622,093 -0.10(-0.36%)
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.