Indicators

Actuant Corp (NY: EPAC )

37.88 +0.29 (+0.77%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.30	20.69	19.91	20.01	206,409	-0.39(-1.91%)
Apr 28, 2022	20.17	20.72	20.09	20.40	227,022	+0.27(+1.34%)
Apr 27, 2022	20.03	20.45	19.98	20.13	327,802	+0.10(+0.50%)
Apr 26, 2022	20.40	20.53	19.99	20.03	363,503	-0.57(-2.76%)
Apr 25, 2022	20.58	20.61	19.97	20.60	366,534	-0.03(-0.14%)
Apr 22, 2022	21.01	21.09	20.60	20.63	285,533	-0.44(-2.08%)
Apr 21, 2022	21.41	21.64	21.00	21.07	286,836	-0.18(-0.84%)
Apr 20, 2022	20.92	21.48	20.92	21.25	311,487	+0.38(+1.81%)
Apr 19, 2022	20.50	20.98	20.50	20.87	315,609	+0.46(+2.25%)
Apr 18, 2022	20.23	20.63	20.23	20.41	345,794	+0.18(+0.89%)
Apr 14, 2022	20.68	20.91	20.21	20.23	192,858	-0.37(-1.79%)
Apr 13, 2022	20.53	20.86	20.41	20.60	315,922	+0.04(+0.19%)
Apr 12, 2022	20.70	21.12	20.49	20.56	390,993	-0.01(-0.05%)
Apr 11, 2022	20.26	20.86	20.26	20.57	293,736	+0.35(+1.72%)
Apr 08, 2022	20.90	21.13	20.11	20.22	447,117	-0.78(-3.70%)
Apr 07, 2022	20.72	21.13	20.59	21.00	276,686	+0.28(+1.35%)
Apr 06, 2022	20.66	20.88	20.53	20.72	375,245	-0.11(-0.53%)
Apr 05, 2022	21.43	21.52	20.80	20.83	257,679	-0.62(-2.88%)
Apr 04, 2022	21.36	21.62	21.12	21.45	239,862	+0.09(+0.42%)

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.