ATU - Actuant Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201923.8524.0223.6323.6323.6325,331
Jun 14, 201924.1524.1823.7023.8423.8499,800
Jun 13, 201924.0724.3924.0324.2324.23113,500
Jun 12, 201923.8324.0523.6523.8523.85104,000
Jun 11, 201924.3224.5223.6623.8423.84190,400
Jun 10, 201924.1124.3123.8424.0424.04217,200
Jun 07, 201923.8324.1223.6724.0224.02107,100
Jun 06, 201923.8523.9423.2923.5823.58130,800
Jun 05, 201923.7523.9423.2223.8923.89245,800
Jun 04, 201923.2223.7223.1223.6723.67217,500
Jun 03, 201922.1622.9222.1622.8922.89252,900
May 31, 201922.2822.3322.0622.1422.14258,100
May 30, 201922.6222.7822.4722.6322.63141,900
May 29, 201922.5122.7422.3022.5022.50230,600
May 28, 201923.0623.0822.6622.6922.69158,600
May 24, 201923.0823.2822.8022.9822.98188,500
May 23, 201923.5823.5822.6822.8822.88152,500
May 22, 201924.2524.3823.9123.9323.9390,000
May 21, 201924.2624.5724.2324.3524.35146,400
May 20, 201923.9024.2323.8624.0624.06138,400
May 17, 201924.2524.5524.0924.1124.11273,500
May 16, 201924.6124.8724.4424.5424.54312,800
May 15, 201923.8524.6223.8524.5024.50146,800
May 14, 201923.7724.1923.6124.1924.19271,700
May 13, 201924.0024.0023.5223.6823.68127,800
May 10, 201924.4124.5323.9224.5124.51291,600
May 09, 201924.3324.6924.1124.5624.5674,300
May 08, 201924.9625.0124.5824.5924.59238,600
May 07, 201925.1625.3024.6424.9224.92158,300
May 06, 201925.2825.6925.2125.5325.53297,900
May 03, 201925.4125.9425.4125.8225.82124,400
May 02, 201925.1725.5325.0625.2025.20109,600
May 01, 201925.6525.7425.2525.3425.34503,300
Apr 30, 201926.0226.0425.4725.5825.58370,200
Apr 29, 201925.8626.2325.8625.9425.94179,200
Apr 26, 201925.4825.9125.3325.8625.86107,900
Apr 25, 201925.8925.8925.2625.3825.38110,200
Apr 24, 201925.9426.2125.8326.0326.03112,500
Apr 23, 201925.6326.0225.5225.9225.92101,400
Apr 22, 201925.8925.8925.4825.6725.6781,500
Apr 18, 201925.8526.2625.7825.9825.98347,900
Apr 17, 201925.8125.9725.6425.8725.87132,100
Apr 16, 201925.7325.7625.5025.6025.60167,400
Apr 15, 201925.8025.8025.4525.5925.59125,700
Apr 12, 201926.0026.0025.6325.7525.75104,900
Apr 11, 201925.7825.9825.6125.7625.76130,500
Apr 10, 201925.5525.8925.3525.7425.74211,400
Apr 09, 201925.5325.6225.3525.4125.41206,700
Apr 08, 201925.6625.7725.4825.7425.74164,000
Apr 05, 201925.7525.8925.6325.6925.69179,000
Apr 04, 201925.2125.7725.2125.6925.69192,400
Apr 03, 201925.3125.4725.0625.2525.25122,200
Apr 02, 201925.1325.2124.8425.1225.12173,400
Apr 01, 201924.6125.1224.6125.1025.10166,900
Mar 29, 201924.5524.6024.1324.3724.37240,000
Mar 28, 201924.2924.6723.9224.2824.28205,000
Mar 27, 201923.6624.3523.5624.2624.26242,600
Mar 26, 201924.0524.1323.4823.6623.66297,700
Mar 25, 201923.5424.0723.3023.7123.71617,900
Mar 22, 201924.3424.3423.4823.4923.49462,300
Mar 21, 201925.2425.7324.0724.1624.16490,100
Mar 20, 201925.1625.9524.8825.6925.69445,700
Mar 19, 201925.3525.4525.0925.1725.17197,900
Mar 18, 201924.8825.1124.7425.0625.06220,900
Mar 15, 201924.3525.1624.3524.7924.79643,900
Mar 14, 201924.3824.4124.2424.3024.30184,000
Mar 13, 201924.6524.8824.3924.4124.41217,700
Mar 12, 201924.5224.6324.2824.5524.55210,400
Mar 11, 201923.7324.5223.7124.4924.49252,900
Mar 08, 201923.4623.7023.4323.6723.67159,900
Mar 07, 201924.0924.0923.6123.6823.68169,600
Mar 06, 201924.4124.4724.1224.1224.12218,700
Mar 05, 201924.5724.6724.3724.4124.41113,000
Mar 04, 201924.6024.7024.2724.4724.47128,000
Mar 01, 201924.6524.7524.3224.4924.49209,800
Feb 28, 201924.4925.0024.1924.4524.45178,600
Feb 27, 201924.3824.5824.2524.4324.43135,600
Feb 26, 201924.8024.8324.4824.4824.4888,900
Feb 25, 201925.0325.2124.7824.8024.80215,800
Feb 22, 201924.7824.9524.7224.9124.91141,300
Feb 21, 201924.5924.7924.3924.6624.66164,100
Feb 20, 201924.3524.8124.2324.7324.73256,200
Feb 19, 201924.2724.5724.1624.3624.36232,300
Feb 15, 201924.0524.4823.9924.4624.46221,200
Feb 14, 201923.6624.1823.6623.8223.82247,300
Feb 13, 201924.0824.4623.7923.8623.86240,300
Feb 12, 201923.0323.9323.0323.9023.90437,500
Feb 11, 201922.6022.7922.4022.7822.78286,000
Feb 08, 201922.6122.7822.3222.5822.58191,300
Feb 07, 201923.0823.1522.4722.7822.78248,400
Feb 06, 201923.3223.5023.1923.3023.30201,800
Feb 05, 201923.2023.4223.0623.3723.37233,800
Feb 04, 201922.8623.1522.6823.1523.15266,100
Feb 01, 201922.9423.1422.7322.9422.94236,500
Jan 31, 201922.5422.9622.4122.8922.89337,000
Jan 30, 201922.4822.7822.2822.5422.54384,700
Jan 29, 201922.1422.3121.9722.2622.26261,900
Jan 28, 201922.7122.7121.9522.1122.11318,100
Jan 25, 201922.3022.3922.1222.2822.28245,200
Jan 24, 201921.9222.7421.6422.0522.05335,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...