Indicators

Actuant Corp (NY: EPAC )

37.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.84	24.10	23.64	23.73	269,161	-0.18(-0.75%)
Apr 27, 2023	23.44	24.01	23.42	23.91	174,738	+0.55(+2.35%)
Apr 26, 2023	23.97	24.12	23.25	23.36	175,223	-0.91(-3.74%)
Apr 25, 2023	24.85	24.89	24.22	24.26	238,351	-0.74(-2.96%)
Apr 24, 2023	24.83	25.17	24.83	25.00	164,463	+0.20(+0.81%)
Apr 21, 2023	24.77	24.94	24.42	24.80	194,831	+0.07(+0.28%)
Apr 20, 2023	24.50	24.73	24.28	24.73	231,323	+0.07(+0.28%)
Apr 19, 2023	24.83	25.05	24.44	24.66	205,537	-0.12(-0.48%)
Apr 18, 2023	24.46	24.97	24.42	24.78	250,085	+0.38(+1.56%)
Apr 17, 2023	24.07	24.47	23.99	24.40	152,975	+0.37(+1.54%)
Apr 14, 2023	24.11	24.50	23.89	24.03	144,821	-0.09(-0.37%)
Apr 13, 2023	23.99	24.14	23.76	24.12	170,793	+0.15(+0.62%)
Apr 12, 2023	24.09	24.23	23.92	23.97	125,012	+0.03(+0.13%)
Apr 11, 2023	24.37	24.55	23.82	23.94	284,977	-0.23(-0.95%)
Apr 10, 2023	23.82	24.43	23.82	24.17	369,376	+0.35(+1.47%)
Apr 06, 2023	24.37	24.37	23.83	23.83	238,507	-0.50(-2.05%)
Apr 05, 2023	24.92	24.98	24.25	24.32	261,150	-0.81(-3.22%)
Apr 04, 2023	25.56	25.56	24.78	25.13	476,333	-0.31(-1.22%)

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.