Indicators

Actuant Corp (NY: EPAC )

38.34 -0.49 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.94	21.22	20.13	20.16	236,938	-0.80(-3.80%)
Jan 28, 2021	21.89	21.89	20.92	20.96	305,496	-0.60(-2.77%)
Jan 27, 2021	21.21	21.89	20.77	21.56	312,124	-0.08(-0.37%)
Jan 26, 2021	21.60	21.80	21.30	21.64	280,898	+0.22(+1.02%)
Jan 25, 2021	21.75	21.81	21.21	21.42	151,403	-0.55(-2.49%)
Jan 22, 2021	21.57	22.04	21.45	21.96	311,729	+0.06(+0.27%)
Jan 21, 2021	22.17	22.22	21.55	21.90	217,062	-0.22(-0.99%)
Jan 20, 2021	22.10	22.22	21.80	22.12	242,750	-0.08(-0.36%)
Jan 19, 2021	22.71	22.82	22.13	22.20	189,147	-0.24(-1.06%)
Jan 15, 2021	22.55	22.60	21.92	22.44	209,897	-0.45(-1.96%)
Jan 14, 2021	23.02	23.19	22.74	22.89	306,586	+0.03(+0.13%)
Jan 13, 2021	23.74	23.74	22.83	22.86	223,872	-0.80(-3.36%)
Jan 12, 2021	23.22	23.72	23.08	23.66	455,705	+0.44(+1.89%)
Jan 11, 2021	23.45	23.78	23.17	23.22	309,041	-0.58(-2.42%)
Jan 08, 2021	24.58	24.67	23.50	23.79	229,499	-0.63(-2.57%)
Jan 07, 2021	23.95	24.46	23.55	24.42	268,220	+0.63(+2.63%)
Jan 06, 2021	22.67	23.95	22.67	23.79	504,825	+1.49(+6.69%)
Jan 05, 2021	22.01	22.75	22.01	22.30	276,375	+0.20(+0.90%)

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.