Indicators

Actuant Corp (NY: EPAC )

37.61 +0.02 (+0.05%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	24.51	24.74	24.15	24.59	192,236	-0.07(-0.28%)
Oct 30, 2019	24.68	24.69	24.25	24.66	164,680	+0.04(+0.16%)
Oct 29, 2019	24.29	24.63	24.22	24.62	202,068	+0.27(+1.10%)
Oct 28, 2019	24.14	24.55	24.14	24.35	163,456	+0.31(+1.28%)
Oct 25, 2019	23.58	24.16	23.53	24.04	253,965	+0.45(+1.89%)
Oct 24, 2019	23.84	23.86	23.44	23.60	245,859	-0.07(-0.29%)
Oct 23, 2019	23.16	23.70	23.10	23.66	262,499	+0.46(+1.97%)
Oct 22, 2019	22.79	23.53	22.51	23.21	251,758	+0.38(+1.65%)
Oct 21, 2019	22.63	22.96	22.55	22.83	275,592	+0.44(+1.95%)
Oct 18, 2019	22.34	22.60	22.14	22.39	338,989	-0.04(-0.18%)
Oct 17, 2019	22.22	22.50	22.14	22.43	406,258	+0.32(+1.44%)
Oct 16, 2019	21.65	22.72	21.65	22.12	406,903	+0.33(+1.50%)
Oct 15, 2019	21.24	21.90	21.19	21.79	441,872	+0.60(+2.81%)
Oct 14, 2019	21.20	21.40	21.11	21.19	278,965	-0.08(-0.37%)
Oct 11, 2019	21.08	21.64	21.08	21.27	447,687	+0.57(+2.73%)
Oct 10, 2019	20.67	20.99	20.52	20.71	424,412	+0.03(+0.14%)
Oct 09, 2019	20.87	20.90	20.48	20.68	522,629	+0.04(+0.19%)
Oct 08, 2019	20.78	21.10	20.16	20.64	463,583	-0.44(-2.07%)

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.