ATU - Actuant Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 201920.9321.2620.3120.7920.79453,395
Oct 07, 201921.5922.0021.2021.2321.23317,601
Oct 04, 201921.3221.9321.3221.8721.87541,500
Oct 03, 201920.5221.4120.3621.2921.29800,400
Oct 02, 201920.8921.0520.4220.6720.67894,700
Oct 01, 201922.0822.3921.1621.2521.25770,500
Sep 30, 201922.0122.1121.8621.9421.94679,100
Sep 27, 201921.9422.5621.6422.0522.051,071,000
Sep 26, 201921.1422.1620.4721.8321.831,742,700
Sep 26, 20190.04 Dividend
Sep 25, 201924.2625.0024.2624.7824.74512,300
Sep 24, 201924.3524.5224.1624.2424.20531,800
Sep 23, 201923.9024.5323.9024.3524.31358,600
Sep 20, 201924.2624.5024.0024.0724.031,841,200
Sep 19, 201924.7124.8624.1324.2124.17451,700
Sep 18, 201925.3825.4824.2024.6024.56528,800
Sep 17, 201925.1925.7124.9925.4225.38540,200
Sep 16, 201926.1126.2325.7526.1926.15454,000
Sep 13, 201926.2026.5625.9426.2126.17589,300
Sep 12, 201926.0526.1725.5326.0025.96673,600
Sep 11, 201924.6526.1224.3826.0926.05421,900
Sep 10, 201924.5325.8424.3725.6025.56444,200
Sep 09, 201923.8024.5023.6324.5024.46349,000
Sep 06, 201923.4023.7323.1923.6323.59255,600
Sep 05, 201922.4523.5822.2723.3823.34307,600
Sep 04, 201922.2122.3122.0022.1922.15259,600
Sep 03, 201921.3321.8921.2621.8621.82478,300
Aug 30, 201922.3122.4722.1622.2122.17201,100
Aug 29, 201921.7022.2721.7022.1222.08259,400
Aug 28, 201920.9021.4520.9021.3821.35269,200
Aug 27, 201921.4521.5620.9420.9620.93218,000
Aug 26, 201921.3121.4021.0121.2421.21186,100
Aug 23, 201921.4821.7220.9421.0120.98196,700
Aug 22, 201922.0822.3521.6521.6921.65114,500
Aug 21, 201922.0922.1021.8821.9521.91120,400
Aug 20, 201921.9721.9821.6721.7421.70193,100
Aug 19, 201921.9322.1720.9822.0121.97138,400
Aug 16, 201921.2321.5821.1621.5621.53333,300
Aug 15, 201921.2721.2920.9821.1021.07309,800
Aug 14, 201921.4021.6020.9821.1721.14249,600
Aug 13, 201921.4422.3521.4421.8821.84380,700
Aug 12, 201921.6121.8721.5021.5321.50289,900
Aug 09, 201922.0022.1221.6621.7521.71374,000
Aug 08, 201921.5022.2021.4922.0722.03303,800
Aug 07, 201920.8021.4420.6621.3021.27473,800
Aug 06, 201921.0021.2820.9121.1421.11401,400
Aug 05, 201921.2721.4520.6820.8920.86394,200
Aug 02, 201921.7221.8421.4921.8121.77306,900
Aug 01, 201922.7922.9221.7321.8921.85324,500
Jul 31, 201923.0323.4922.6822.9022.86393,900
Jul 30, 201922.4523.1322.3823.1023.06218,100
Jul 29, 201922.9522.9522.6222.6922.65185,700
Jul 26, 201922.4823.0622.3822.9622.92406,900
Jul 25, 201922.9923.0422.4822.4922.45240,000
Jul 24, 201922.6823.3122.6823.2023.16226,000
Jul 23, 201922.2723.0522.1722.9322.89330,000
Jul 22, 201922.3622.5522.1922.2822.24395,900
Jul 19, 201922.1322.6122.1122.2522.21312,900
Jul 18, 201922.4422.5622.0322.1422.10379,700
Jul 17, 201923.0423.1022.5022.5022.46495,300
Jul 16, 201922.8123.2322.5923.1123.07383,700
Jul 15, 201922.6623.0322.3722.8322.79311,500
Jul 12, 201922.0522.8822.0522.6422.60432,200
Jul 11, 201922.5422.5421.9322.1722.13529,500
Jul 10, 201923.1723.2522.2722.4822.44373,300
Jul 09, 201923.7623.8723.0223.1323.09380,900
Jul 08, 201924.0024.1123.7523.9423.90201,300
Jul 05, 201924.0224.1323.6024.0824.04232,000
Jul 03, 201924.2724.2724.0224.2024.1683,400
Jul 02, 201924.7624.7624.1224.1724.13158,700
Jul 01, 201925.1525.3524.6524.8324.79281,700
Jun 28, 201923.9524.8423.9524.8124.77903,500
Jun 27, 201922.8524.0022.7523.9923.95393,100
Jun 26, 201923.8224.0022.5222.7822.74574,900
Jun 25, 201923.6024.4823.5424.1524.11349,600
Jun 24, 201924.0024.1423.6423.6423.60288,100
Jun 21, 201924.1224.4123.9623.9623.92321,300
Jun 20, 201924.4824.6224.1824.3124.27192,500
Jun 19, 201924.2624.3623.9224.0123.97162,400
Jun 18, 201923.7924.4323.7924.2824.24149,800
Jun 17, 201923.8523.9323.5423.5923.55247,400
Jun 14, 201924.1524.1823.7023.8423.8099,800
Jun 13, 201924.0724.3924.0324.2324.19113,500
Jun 12, 201923.8324.0523.6523.8523.81104,000
Jun 11, 201924.3224.5223.6623.8423.80190,400
Jun 10, 201924.1124.3123.8424.0424.00217,200
Jun 07, 201923.8324.1223.6724.0223.98107,100
Jun 06, 201923.8523.9423.2923.5823.54130,800
Jun 05, 201923.7523.9423.2223.8923.85245,800
Jun 04, 201923.2223.7223.1223.6723.63217,500
Jun 03, 201922.1622.9222.1622.8922.85252,900
May 31, 201922.2822.3322.0622.1422.10258,100
May 30, 201922.6222.7822.4722.6322.59141,900
May 29, 201922.5122.7422.3022.5022.46230,600
May 28, 201923.0623.0822.6622.6922.65158,600
May 24, 201923.0823.2822.8022.9822.94188,500
May 23, 201923.5823.5822.6822.8822.84152,500
May 22, 201924.2524.3823.9123.9323.8990,000
May 21, 201924.2624.5724.2324.3524.31146,400
May 20, 201923.9024.2323.8624.0624.02138,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...