Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.02	25.02	24.73	24.98	416,400	+0.01(+0.02%)
Jun 29, 2006	24.50	25.00	24.40	24.97	494,400	+0.84(+3.50%)
Jun 28, 2006	23.93	24.12	23.75	24.12	399,300	+0.20(+0.86%)
Jun 27, 2006	24.35	24.43	23.84	23.92	434,000	-0.43(-1.77%)
Jun 26, 2006	24.14	24.48	24.07	24.35	453,100	+0.34(+1.42%)
Jun 23, 2006	23.77	24.32	23.54	24.01	565,700	+0.25(+1.03%)
Jun 22, 2006	24.00	24.00	23.43	23.77	1,040,400	+0.11(+0.47%)
Jun 21, 2006	23.38	24.05	22.70	23.66	3,096,100	+0.37(+1.57%)
Jun 20, 2006	26.62	26.70	22.58	23.29	8,527,200	-5.06(-17.85%)
Jun 19, 2006	28.18	28.48	28.01	28.35	424,000	+0.29(+1.02%)
Jun 16, 2006	28.16	28.25	27.85	28.07	636,600	-0.13(-0.48%)
Jun 15, 2006	26.60	28.25	26.60	28.20	759,100	+1.76(+6.66%)
Jun 14, 2006	26.34	26.61	26.02	26.44	261,200	+0.11(+0.40%)
Jun 13, 2006	26.67	27.07	26.20	26.34	470,100	-0.46(-1.72%)
Jun 12, 2006	27.05	27.29	26.75	26.80	234,100	-0.15(-0.56%)
Jun 09, 2006	27.28	27.35	26.80	26.95	199,600	-0.34(-1.23%)
Jun 08, 2006	27.82	27.82	26.75	27.28	371,500	-0.54(-1.92%)
Jun 07, 2006	28.01	28.66	27.75	27.82	191,500	-0.21(-0.77%)
Jun 06, 2006	28.41	28.43	27.57	28.03	295,600	-0.41(-1.44%)
Jun 05, 2006	29.57	29.62	28.41	28.44	190,300	-1.22(-4.13%)
Jun 02, 2006	30.19	30.20	29.54	29.66	191,900	-0.43(-1.41%)

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.

Actuant Corp (NY: ATU )

Historical Prices

Sections

Services

Contact Information

Follow Us