Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.38	27.82	27.38	27.82	374,959	+0.46(+1.70%)
May 30, 2007	26.79	27.35	26.70	27.35	213,300	+0.37(+1.35%)
May 29, 2007	26.59	27.11	26.59	26.98	234,800	+0.37(+1.39%)
May 25, 2007	26.38	26.65	26.32	26.61	190,900	+0.33(+1.27%)
May 24, 2007	26.69	26.88	26.23	26.28	179,000	-0.46(-1.72%)
May 23, 2007	27.05	27.12	26.67	26.74	101,000	-0.28(-1.04%)
May 22, 2007	26.70	27.05	26.55	27.02	161,100	+0.36(+1.33%)
May 21, 2007	26.39	26.82	26.39	26.66	129,300	+0.24(+0.91%)
May 18, 2007	26.47	26.60	26.25	26.43	106,900	-0.03(-0.11%)
May 17, 2007	26.50	26.60	26.25	26.45	161,700	-0.07(-0.25%)
May 16, 2007	26.31	26.52	26.26	26.52	190,200	+0.21(+0.80%)
May 15, 2007	26.11	26.55	26.00	26.31	277,800	+0.16(+0.63%)
May 14, 2007	26.33	26.36	25.93	26.14	190,900	-0.09(-0.36%)
May 11, 2007	26.27	26.43	26.09	26.24	185,900	+0.04(+0.13%)
May 10, 2007	26.55	26.56	26.10	26.20	208,100	-0.56(-2.07%)
May 09, 2007	26.46	26.82	26.18	26.76	139,800	+0.31(+1.15%)
May 08, 2007	26.48	26.48	26.08	26.45	182,000	-0.15(-0.56%)
May 07, 2007	26.43	26.66	26.39	26.61	266,700	+0.18(+0.68%)
May 04, 2007	26.26	26.43	26.06	26.43	197,900	+0.29(+1.11%)
May 03, 2007	26.38	26.38	26.11	26.14	276,700	-0.22(-0.83%)
May 02, 2007	26.18	26.54	26.16	26.36	226,700	+0.16(+0.59%)
May 01, 2007	26.50	26.65	26.00	26.20	291,200	-0.30(-1.13%)
Apr 30, 2007	26.91	26.91	26.50	26.50	462,300	-0.41(-1.52%)
Apr 27, 2007	27.00	27.00	26.79	26.91	216,400	-0.11(-0.41%)
Apr 26, 2007	27.20	27.20	26.88	27.02	324,100	-0.00(-0.02%)
Apr 25, 2007	27.00	27.05	26.52	27.02	360,500	+0.55(+2.08%)
Apr 24, 2007	27.05	27.06	26.40	26.48	667,600	+0.23(+0.86%)
Apr 23, 2007	26.30	26.50	26.16	26.25	148,000	-0.03(-0.11%)
Apr 20, 2007	26.25	26.30	26.10	26.28	174,700	+0.42(+1.62%)
Apr 19, 2007	25.86	26.07	25.55	25.86	223,200	+0.00(+0.02%)
Apr 18, 2007	25.86	25.91	25.70	25.86	207,600	-0.01(-0.04%)
Apr 17, 2007	26.04	26.11	25.77	25.86	173,900	-0.06(-0.21%)
Apr 16, 2007	25.44	25.93	25.44	25.92	139,000	+0.66(+2.59%)
Apr 13, 2007	25.34	25.50	25.11	25.27	276,200	-0.08(-0.32%)
Apr 12, 2007	25.00	25.34	24.77	25.34	196,000	+0.24(+0.98%)
Apr 11, 2007	25.63	25.64	25.00	25.10	219,800	-0.40(-1.59%)
Apr 10, 2007	25.62	25.70	25.32	25.50	179,800	-0.17(-0.66%)
Apr 09, 2007	25.80	25.80	25.60	25.68	152,900	+0.03(+0.10%)
Apr 05, 2007	25.59	26.00	25.41	25.65	152,700	+0.01(+0.04%)
Apr 04, 2007	25.55	25.70	25.35	25.64	192,500	+0.04(+0.16%)
Apr 03, 2007	25.52	25.63	25.43	25.60	226,600	+0.21(+0.83%)
Apr 02, 2007	25.55	25.70	25.20	25.39	265,900	-0.02(-0.06%)
Mar 30, 2007	25.66	25.77	25.29	25.41	204,000	-0.27(-1.05%)
Mar 29, 2007	25.80	25.86	25.55	25.68	216,000	+0.14(+0.57%)
Mar 28, 2007	25.70	25.85	25.41	25.53	358,000	-0.18(-0.70%)
Mar 27, 2007	25.98	25.98	25.70	25.71	129,500	-0.34(-1.32%)
Mar 26, 2007	26.02	26.14	25.72	26.05	386,800	-0.06(-0.23%)
Mar 23, 2007	26.24	26.45	26.05	26.11	342,900	-0.08(-0.31%)
Mar 22, 2007	27.23	27.73	25.98	26.20	1,540,200	+0.61(+2.36%)
Mar 21, 2007	25.38	25.59	25.02	25.59	300,800	+0.34(+1.35%)
Mar 20, 2007	24.86	25.38	24.77	25.25	275,400	+0.42(+1.69%)
Mar 19, 2007	24.69	24.92	24.62	24.83	186,200	+0.34(+1.39%)
Mar 16, 2007	24.75	24.80	24.35	24.49	237,300	-0.26(-1.03%)
Mar 15, 2007	24.77	24.89	24.72	24.75	154,300	+0.01(+0.02%)
Mar 14, 2007	24.27	24.77	24.14	24.74	221,700	+0.46(+1.92%)
Mar 13, 2007	24.99	24.98	24.14	24.27	261,600	-0.71(-2.86%)
Mar 12, 2007	24.93	25.17	24.86	24.99	205,500	+0.08(+0.32%)
Mar 09, 2007	24.86	24.96	24.66	24.91	212,100	+0.18(+0.73%)
Mar 08, 2007	24.95	24.98	24.68	24.73	231,000	-0.09(-0.36%)
Mar 07, 2007	25.00	25.08	24.66	24.82	256,100	-0.18(-0.72%)
Mar 06, 2007	24.82	25.11	24.52	25.00	181,200	+0.41(+1.69%)
Mar 05, 2007	25.00	25.25	24.57	24.59	339,600	-0.61(-2.40%)
Mar 02, 2007	25.75	25.75	25.16	25.19	196,100	-0.55(-2.16%)

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