Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.77	23.93	23.48	23.75	567,803	-0.09(-0.38%)
Jul 28, 2016	24.14	24.19	23.83	23.84	233,658	-0.36(-1.49%)
Jul 27, 2016	24.06	24.41	24.00	24.20	441,713	+0.20(+0.83%)
Jul 26, 2016	23.65	24.09	23.61	24.00	404,361	+0.40(+1.69%)
Jul 25, 2016	24.02	24.05	23.53	23.60	529,794	-0.59(-2.44%)
Jul 22, 2016	23.79	24.27	23.73	24.19	351,125	+0.34(+1.43%)
Jul 21, 2016	24.06	24.31	23.81	23.85	354,609	-0.32(-1.32%)
Jul 20, 2016	23.94	24.19	23.70	24.17	367,498	+0.26(+1.09%)
Jul 19, 2016	23.94	24.11	23.82	23.91	220,030	-0.18(-0.75%)
Jul 18, 2016	23.95	24.19	23.93	24.09	293,021	+0.01(+0.04%)
Jul 15, 2016	24.44	24.57	24.07	24.08	427,597	-0.18(-0.74%)
Jul 14, 2016	23.89	24.38	23.72	24.26	579,454	+0.67(+2.84%)
Jul 13, 2016	23.82	24.17	23.35	23.59	469,770	-0.14(-0.59%)
Jul 12, 2016	23.45	23.85	23.19	23.73	485,520	+0.61(+2.64%)
Jul 11, 2016	23.12	23.38	23.06	23.12	636,363	+0.17(+0.74%)
Jul 08, 2016	22.62	23.08	22.35	22.95	386,036	+0.60(+2.68%)
Jul 07, 2016	22.46	22.79	22.14	22.35	412,837	-0.01(-0.04%)
Jul 06, 2016	21.93	22.45	21.76	22.36	745,133	+0.28(+1.27%)
Jul 05, 2016	22.45	22.63	21.75	22.08	637,973	-0.57(-2.52%)
Jul 01, 2016	22.57	22.65	22.65	22.65	435,300	+0.04(+0.18%)
Jun 30, 2016	22.31	22.61	22.11	22.61	829,749	+0.34(+1.53%)
Jun 29, 2016	22.34	22.57	22.06	22.27	673,259	+0.32(+1.46%)
Jun 28, 2016	22.11	22.46	21.68	21.95	1,445,714	+0.25(+1.15%)
Jun 27, 2016	22.50	22.50	21.67	21.70	934,976	-1.10(-4.82%)
Jun 24, 2016	23.99	24.10	22.77	22.80	1,696,779	-2.10(-8.43%)
Jun 23, 2016	24.99	25.61	24.71	24.90	1,584,567	+0.23(+0.93%)
Jun 22, 2016	25.47	26.65	24.27	24.67	2,538,663	-2.38(-8.80%)
Jun 21, 2016	27.21	27.31	26.77	27.05	1,402,669	-0.21(-0.77%)
Jun 20, 2016	26.73	27.71	26.52	27.26	910,152	+0.98(+3.73%)
Jun 17, 2016	25.95	26.40	25.77	26.28	1,064,864	+0.43(+1.66%)
Jun 16, 2016	25.60	25.89	25.22	25.85	850,470	+0.09(+0.35%)
Jun 15, 2016	26.08	26.19	25.73	25.76	504,704	-0.23(-0.88%)
Jun 14, 2016	26.06	26.41	25.90	25.99	501,114	-0.20(-0.76%)
Jun 13, 2016	26.14	26.49	25.99	26.19	542,390	-0.09(-0.34%)
Jun 10, 2016	26.54	26.76	26.12	26.28	415,997	-0.61(-2.27%)
Jun 09, 2016	27.02	27.17	26.66	26.89	534,774	-0.30(-1.10%)
Jun 08, 2016	27.15	27.45	27.03	27.19	1,059,480	+0.06(+0.22%)
Jun 07, 2016	27.27	27.38	27.09	27.13	597,570	-0.10(-0.37%)
Jun 06, 2016	27.12	27.32	26.97	27.23	829,594	+0.27(+1.00%)
Jun 03, 2016	27.24	27.24	26.80	26.96	550,367	-0.28(-1.03%)
Jun 02, 2016	27.14	27.33	27.00	27.24	593,490	+0.06(+0.22%)
Jun 01, 2016	27.06	27.27	26.57	27.18	324,183	-0.11(-0.40%)
May 31, 2016	26.99	27.34	26.93	27.29	405,309	+0.35(+1.30%)
May 27, 2016	26.87	26.94	26.94	26.94	255,300	-0.01(-0.04%)
May 26, 2016	27.04	27.38	26.70	26.95	396,004	-0.08(-0.30%)
May 25, 2016	26.77	27.06	26.53	27.03	423,377	+0.43(+1.62%)
May 24, 2016	26.25	26.66	26.08	26.60	358,645	+0.57(+2.19%)
May 23, 2016	25.70	26.24	25.67	26.03	467,108	+0.19(+0.74%)
May 20, 2016	25.47	25.87	25.47	25.84	328,818	+0.48(+1.89%)
May 19, 2016	25.37	25.51	24.86	25.36	330,442	-0.16(-0.63%)
May 18, 2016	25.86	26.04	25.38	25.52	250,324	-0.44(-1.69%)
May 17, 2016	25.87	26.48	25.70	25.96	651,801	+0.11(+0.43%)
May 16, 2016	25.82	26.26	25.61	25.85	252,467	+0.20(+0.78%)
May 13, 2016	26.08	26.34	25.51	25.65	486,082	-0.44(-1.69%)
May 12, 2016	26.50	26.64	25.81	26.09	625,924	-0.26(-0.99%)
May 11, 2016	26.09	26.55	25.93	26.35	470,424	+0.20(+0.76%)
May 10, 2016	25.64	26.38	25.49	26.15	675,197	+0.53(+2.07%)
May 09, 2016	25.72	25.84	25.44	25.62	712,635	-0.29(-1.12%)
May 06, 2016	25.19	25.92	25.13	25.91	595,135	+0.65(+2.57%)
May 05, 2016	25.92	26.12	25.18	25.26	694,403	-0.50(-1.94%)
May 04, 2016	26.07	26.36	25.60	25.76	328,800	-0.44(-1.68%)
May 03, 2016	26.05	26.34	25.89	26.20	373,043	-0.17(-0.64%)

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