Indicators

Actuant Corp (NY: EPAC )

37.46 -0.13 (-0.35%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.93	33.96	33.61	33.71	225,566	+0.12(+0.36%)
Feb 28, 2024	33.53	33.97	33.50	33.59	146,993	-0.21(-0.62%)
Feb 27, 2024	33.87	34.31	33.68	33.80	173,937	+0.11(+0.33%)
Feb 26, 2024	33.56	33.80	33.41	33.69	143,251	+0.00(+0.00%)
Feb 23, 2024	33.93	34.09	33.59	33.69	139,378	-0.18(-0.53%)
Feb 22, 2024	33.16	33.90	33.08	33.87	229,184	+0.70(+2.11%)
Feb 21, 2024	33.03	33.17	32.90	33.17	207,811	+0.06(+0.18%)
Feb 20, 2024	32.92	33.38	32.86	33.11	293,044	-0.20(-0.60%)
Feb 16, 2024	32.48	33.34	32.30	33.31	327,498	+0.74(+2.27%)
Feb 15, 2024	32.72	33.20	32.51	32.57	401,007	-0.04(-0.12%)
Feb 14, 2024	31.71	32.65	31.57	32.61	353,570	+1.24(+3.95%)
Feb 13, 2024	30.81	31.42	30.77	31.37	453,824	-0.08(-0.25%)
Feb 12, 2024	30.84	31.56	30.80	31.45	417,826	+0.61(+1.98%)
Feb 09, 2024	30.54	31.06	30.43	30.84	323,708	-0.54(-1.72%)
Feb 08, 2024	31.34	31.54	31.14	31.38	199,912	+0.01(+0.03%)
Feb 07, 2024	31.75	31.92	31.36	31.37	158,484	-0.33(-1.04%)
Feb 06, 2024	31.13	31.74	31.04	31.70	157,165	+0.42(+1.34%)
Feb 05, 2024	31.34	31.52	31.03	31.28	154,335	-0.46(-1.45%)
Feb 02, 2024	31.19	32.11	31.19	31.74	191,201	+0.25(+0.79%)

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.