Indicators

Actuant Corp (NY: EPAC )

37.87 -0.47 (-1.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.22	20.37	20.04	20.23	229,684	+0.05(+0.25%)
Jul 28, 2022	20.09	20.36	19.90	20.18	375,337	+0.12(+0.60%)
Jul 27, 2022	19.50	20.17	19.50	20.06	166,574	+0.58(+2.97%)
Jul 26, 2022	19.57	19.63	19.27	19.48	165,268	-0.13(-0.66%)
Jul 25, 2022	19.50	19.71	19.35	19.61	321,929	+0.20(+1.03%)
Jul 22, 2022	19.75	19.76	19.24	19.41	184,454	-0.29(-1.47%)
Jul 21, 2022	19.55	19.71	19.32	19.70	168,930	+0.04(+0.20%)
Jul 20, 2022	19.62	19.84	19.52	19.66	400,820	+0.12(+0.61%)
Jul 19, 2022	18.94	19.57	18.94	19.54	513,665	+0.84(+4.47%)
Jul 18, 2022	18.55	19.06	18.55	18.71	371,388	+0.36(+1.96%)
Jul 15, 2022	18.53	18.53	18.20	18.35	385,696	+0.15(+0.82%)
Jul 14, 2022	18.05	18.31	17.97	18.20	703,489	-0.20(-1.08%)
Jul 13, 2022	18.47	18.80	18.38	18.40	302,194	-0.33(-1.76%)
Jul 12, 2022	18.71	19.34	18.60	18.73	305,938	-0.05(-0.27%)
Jul 11, 2022	19.01	19.18	18.72	18.78	323,680	-0.33(-1.72%)
Jul 08, 2022	19.31	19.51	19.03	19.11	418,919	-0.21(-1.08%)
Jul 07, 2022	19.18	19.80	19.18	19.31	269,669	+0.19(+0.99%)
Jul 06, 2022	18.99	19.21	18.78	19.12	269,456	+0.22(+1.16%)
Jul 05, 2022	18.54	18.94	18.32	18.91	731,388	+0.37(+1.99%)

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.