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 (%)
Dec 29, 2023	31.63	31.70	31.06	31.09	198,531	-0.61(-1.92%)
Dec 28, 2023	32.33	32.33	31.37	31.70	248,070	-0.73(-2.25%)
Dec 27, 2023	32.36	32.50	32.13	32.43	201,354	-0.03(-0.09%)
Dec 26, 2023	32.60	32.61	32.27	32.46	210,328	-0.34(-1.04%)
Dec 22, 2023	32.30	32.80	32.12	32.80	305,179	+0.73(+2.28%)
Dec 21, 2023	31.61	32.20	31.03	32.07	471,670	+1.15(+3.72%)
Dec 20, 2023	32.16	32.94	29.47	30.92	840,703	+0.64(+2.11%)
Dec 19, 2023	29.95	30.46	29.86	30.28	367,898	+0.53(+1.78%)
Dec 18, 2023	29.69	29.96	29.07	29.75	370,355	+0.15(+0.51%)
Dec 15, 2023	29.56	29.74	29.28	29.60	1,175,342	+0.12(+0.41%)
Dec 14, 2023	29.45	29.71	29.04	29.48	343,643	+0.43(+1.48%)
Dec 13, 2023	28.49	29.15	28.30	29.05	385,367	+0.64(+2.25%)
Dec 12, 2023	28.69	28.90	28.24	28.41	380,761	-0.17(-0.59%)
Dec 11, 2023	28.55	28.77	28.45	28.58	263,159	+0.10(+0.35%)
Dec 08, 2023	28.47	28.74	28.33	28.48	216,441	-0.09(-0.32%)
Dec 07, 2023	28.54	28.75	28.39	28.57	316,505	-0.06(-0.21%)
Dec 06, 2023	28.94	29.31	28.55	28.63	382,503	-0.07(-0.24%)
Dec 05, 2023	29.02	29.11	28.44	28.70	418,026	-0.30(-1.03%)
Dec 04, 2023	27.94	29.01	27.94	29.00	382,054	+0.85(+3.02%)

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.