ACTUANT $34.05

down -0.07


22/5/2013 04:22 PM  |  NYSE : ATU  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

ATU historical data

Date Open High Low Close Volume
5/22/2013 34.15 34.61 33.84 34.05 6048
5/21/2013 34.03 34.31 33.78 34.12 4188
5/20/2013 33.79 34.31 33.76 34.06 3593
5/17/2013 33.65 33.97 33.32 33.95 7048
5/16/2013 33.82 34.28 33.67 33.92 4081
5/15/2013 33.26 33.97 33.17 33.83 4122
5/14/2013 32.95 33.51 32.79 33.42 3829
5/13/2013 32.99 33.14 32.71 32.97 2702
5/10/2013 32.85 33.06 32.71 33.02 3520
5/9/2013 32.68 33.09 32.61 32.74 3856
5/8/2013 32.30 32.75 32.23 32.75 3440
5/7/2013 31.86 32.33 31.77 32.32 3621
5/6/2013 31.51 31.92 31.39 31.73 2861
5/3/2013 30.90 31.63 30.63 31.43 5830
5/2/2013 30.53 30.64 30.26 30.46 4811
5/1/2013 31.12 31.25 30.37 30.40 7903
4/30/2013 30.99 31.30 30.89 31.30 3674
4/29/2013 30.79 31.12 30.69 31.06 3399
4/26/2013 30.68 30.91 30.29 30.76 4473
4/25/2013 30.42 30.90 30.27 30.70 4147
4/24/2013 29.87 30.34 29.84 30.28 5246
4/23/2013 29.90 30.10 29.51 29.82 6118
4/22/2013 29.78 29.89 29.29 29.70 3863
4/19/2013 29.75 29.99 29.52 29.78 5568
4/18/2013 29.97 30.20 29.62 29.72 8282
4/17/2013 29.89 30.00 29.60 29.97 11299
4/16/2013 29.73 30.12 29.66 30.10 12949
4/15/2013 29.70 29.81 29.23 29.40 14371
4/12/2013 29.89 30.15 29.81 29.94 5726
4/11/2013 30.28 30.29 29.83 30.04 7863
4/10/2013 29.70 30.38 29.61 30.22 9072
4/9/2013 29.76 29.83 29.50 29.55 9076
4/8/2013 29.56 29.70 29.49 29.65 5025
4/5/2013 29.37 29.54 29.16 29.54 6562
4/4/2013 30.09 30.10 29.62 29.76 9809
4/3/2013 30.57 30.73 29.93 30.10 7837
4/2/2013 31.00 31.02 30.40 30.58 7171
4/1/2013 30.62 31.00 30.46 30.85 8683
3/28/2013 30.66 30.79 30.47 30.62 4443
3/27/2013 30.46 30.87 30.18 30.73 5447
3/26/2013 30.89 30.96 30.61 30.73 4846
3/25/2013 30.86 31.13 30.54 30.72 4652
3/22/2013 30.50 30.97 30.50 30.71 6017
3/21/2013 30.80 31.00 30.13 30.40 8525
3/20/2013 31.51 31.51 30.83 31.40 8991
3/19/2013 31.78 31.89 31.37 31.53 9037
3/18/2013 31.39 31.92 31.39 31.73 4290
3/15/2013 31.88 32.11 31.71 31.75 6327
3/14/2013 31.48 31.95 31.46 31.77 3203
3/13/2013 31.11 31.38 31.00 31.33 2170
3/12/2013 31.10 31.18 30.89 31.16 3772
3/11/2013 31.05 31.33 31.05 31.21 1953
3/8/2013 31.31 31.35 31.13 31.25 3223
3/7/2013 30.92 31.03 30.82 31.00 2254
3/6/2013 30.92 31.14 30.74 30.93 1811
3/5/2013 30.63 31.37 30.58 30.82 3490
3/4/2013 30.35 30.64 30.12 30.53 4202
3/1/2013 30.19 30.59 29.70 30.50 5816
2/28/2013 30.07 30.74 30.01 30.41 3872
2/27/2013 29.45 30.23 29.45 30.03 2755
2/26/2013 30.04 30.04 29.28 29.42 5278
2/25/2013 30.41 30.43 29.91 29.94 8631
2/22/2013 30.50 30.57 30.22 30.25 5693
2/21/2013 30.34 30.50 30.05 30.26 6143
2/20/2013 31.59 31.59 30.34 30.35 5156
2/19/2013 30.78 31.77 30.71 31.66 6824
2/15/2013 30.72 30.94 30.62 30.77 3395
2/14/2013 30.45 30.66 30.37 30.58 1837
2/13/2013 30.50 30.71 30.37 30.61 2647
2/12/2013 30.19 30.50 30.11 30.43 2846
2/11/2013 29.84 30.11 29.73 30.11 2001
2/8/2013 29.87 30.06 29.70 29.86 2174
2/7/2013 30.05 30.18 29.40 29.82 3161
2/6/2013 29.76 30.29 29.71 30.12 4726
2/5/2013 29.67 30.11 29.56 30.02 4039
2/4/2013 29.88 30.09 29.48 29.52 3615
2/1/2013 29.73 30.14 29.65 30.06 3707
1/31/2013 29.57 29.69 29.32 29.48 3391
1/30/2013 29.87 29.94 29.32 29.47 3626
1/29/2013 29.75 30.02 29.68 29.94 3717
1/28/2013 30.15 30.29 29.67 29.81 4456
1/25/2013 30.23 30.52 30.03 30.13 5653
1/24/2013 29.74 30.34 29.74 30.04 6774
1/23/2013 29.51 29.86 29.44 29.84 5569
1/22/2013 29.21 29.55 29.14 29.50 4790
1/18/2013 29.32 29.32 28.84 29.27 3200
1/17/2013 28.60 29.36 28.60 29.27 3606
1/16/2013 28.60 28.88 28.44 28.56 3396
1/15/2013 28.44 28.88 28.39 28.77 3257
1/14/2013 28.68 28.96 28.58 28.70 4192
1/11/2013 28.62 29.03 28.62 28.78 6985
1/10/2013 28.69 28.71 28.30 28.57 4162
1/9/2013 28.33 28.69 28.24 28.58 6035
1/8/2013 28.37 28.64 27.99 28.21 6997
1/7/2013 28.19 28.31 28.10 28.29 7726
1/4/2013 28.53 28.70 28.17 28.44 3855
1/3/2013 28.38 28.58 28.11 28.38 6532
1/2/2013 28.75 29.14 28.28 28.45 7997
12/31/2012 27.35 27.95 27.16 27.91 4600
12/28/2012 27.45 27.78 27.34 27.41 3964
Marketplace
Trading Center