Indicators

Actuant Corp (NY: EPAC )

38.34 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	22.22	22.33	21.65	22.27	396,280	+0.06(+0.27%)
Nov 27, 2020	22.24	22.28	21.85	22.21	101,932	-0.06(-0.27%)
Nov 25, 2020	22.74	22.85	21.70	22.27	429,244	-0.72(-3.12%)
Nov 24, 2020	21.65	23.01	21.59	22.99	466,211	+1.77(+8.35%)
Nov 23, 2020	20.52	21.35	20.35	21.22	251,811	+0.70(+3.39%)
Nov 20, 2020	20.30	20.62	20.09	20.52	998,922	-0.06(-0.29%)
Nov 19, 2020	20.84	20.90	20.44	20.58	460,351	-0.33(-1.57%)
Nov 18, 2020	21.13	21.46	20.91	20.91	203,794	-0.04(-0.19%)
Nov 17, 2020	21.05	21.15	20.52	20.95	321,592	-0.38(-1.77%)
Nov 16, 2020	20.79	21.39	20.56	21.33	308,556	+1.20(+5.98%)
Nov 13, 2020	20.07	20.36	19.84	20.12	460,005	+0.36(+1.81%)
Nov 12, 2020	20.44	20.56	19.53	19.77	373,242	-0.97(-4.70%)
Nov 11, 2020	20.66	20.89	20.20	20.74	259,678	+0.22(+1.07%)
Nov 10, 2020	20.10	20.70	19.80	20.52	299,339	+0.78(+3.93%)
Nov 09, 2020	20.09	20.95	19.59	19.75	373,562	+1.29(+7.01%)
Nov 06, 2020	18.65	18.72	18.29	18.45	139,429	-0.08(-0.43%)
Nov 05, 2020	17.86	18.79	17.86	18.53	174,207	+0.77(+4.31%)
Nov 04, 2020	18.46	18.78	17.64	17.77	221,933	-1.15(-6.10%)
Nov 03, 2020	18.37	18.99	18.24	18.92	206,248	+0.93(+5.14%)

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.