Actuant Historical Data - ATU

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Actuant Corp. ATU NYSE Ordinary Share US00508X2036
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 25.35 25.8 25.125 25.35 25.35 00:05:53
more quote information »

ATU Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week24.525.824.2524.8139225k478k291k0.853.47%
1 Month26.326.424.2525.3583121k478k255k-0.95-3.61%
3 Months23.2527.2522.8525.7221121k2M406k2.19.03%
6 Months25.527.62521.624.9112121k2M428k-0.15-0.59%
1 Year26.1529.821.625.8579121k2M441k-0.8-3.06%
3 Years31.231.6617.0224.2309121k4M570k-5.85-18.75%
5 Years27.5239.8417.0227.880504M566k-2.17-7.89%

ATU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 20 201725.3749980.00+0.00%25.12525.799999383,957
Nov 17 201725.3749980.22+0.89%24.9525.449998251,558
Nov 16 201725.1500010.85+3.50%24.3525.25225,338
Nov 15 201724.300001-0.65-2.61%24.2524.7478,466
Nov 14 201724.950.15+0.60%24.725.049999239,453
Nov 13 201724.7999990.10+0.40%24.49999824.899999262,350
Nov 10 201724.70.05+0.20%24.49999824.75147,853
Nov 09 201724.649999-0.45-1.79%24.2524.899999241,991
Nov 08 201725.10.10+0.40%24.55000125.150001214,556
Nov 07 201725-0.6-2.34%24.9525.649999233,685
Nov 06 201725.60.03+0.10%25.29999925.924999266,984
Nov 03 201725.574998-0.23-0.87%25.55000125.849998120,514
Nov 02 201725.7999990.15+0.58%25.50000126.049999238,383
Nov 01 201725.6499990.10+0.39%25.32499825.75313,219
Oct 31 201725.5500010.15+0.59%25.39999925.849998309,316
Oct 30 201725.399999-0.4-1.55%25.12525.974998382,382
Oct 27 201725.799999-0.35-1.34%25.50000126.150001266,444
Oct 26 201726.1500010.15+0.58%25.79999926.25221,927
Oct 25 201726-0.2-0.76%25.69999826.2181,948
Oct 24 201726.20.00+0.00%26.14000126.399999263,082
Oct 23 201726.2-0.05-0.19%26.09999826.300001246,175
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171121 08:11:38