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 (%)
Jul 31, 2023	26.75	27.49	26.75	27.44	306,333	+0.68(+2.54%)
Jul 28, 2023	26.73	26.98	26.48	26.76	222,780	+0.22(+0.83%)
Jul 27, 2023	27.21	27.21	26.35	26.54	307,013	-0.52(-1.92%)
Jul 26, 2023	27.11	27.49	27.00	27.06	159,205	-0.09(-0.33%)
Jul 25, 2023	27.17	27.46	26.55	27.15	164,650	-0.27(-0.98%)
Jul 24, 2023	27.46	27.87	27.40	27.42	171,873	-0.04(-0.15%)
Jul 21, 2023	28.17	28.35	27.44	27.46	198,314	-0.61(-2.17%)
Jul 20, 2023	27.95	28.11	27.68	28.07	227,752	+0.26(+0.93%)
Jul 19, 2023	27.32	27.83	27.27	27.81	236,621	+0.44(+1.61%)
Jul 18, 2023	27.33	27.69	27.23	27.37	186,398	-0.01(-0.04%)
Jul 17, 2023	26.72	27.39	26.72	27.38	217,712	+0.59(+2.20%)
Jul 14, 2023	26.64	26.83	26.37	26.79	217,985	-0.06(-0.22%)
Jul 13, 2023	26.94	27.17	26.77	26.85	310,170	-0.06(-0.22%)
Jul 12, 2023	27.22	27.37	26.91	26.91	266,982	+0.02(+0.07%)
Jul 11, 2023	26.67	27.02	26.56	26.89	294,414	+0.26(+0.97%)
Jul 10, 2023	26.26	26.73	26.26	26.63	302,488	+0.38(+1.45%)
Jul 07, 2023	26.37	26.66	26.11	26.25	392,031	-0.09(-0.34%)
Jul 06, 2023	26.05	26.46	25.96	26.34	366,779	+0.01(+0.04%)
Jul 05, 2023	26.62	26.72	26.08	26.33	332,749	-0.45(-1.68%)

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.