Indicators

Actuant Corp (NY: EPAC )

38.66 -0.66 (-1.67%)

Streaming Delayed Price Updated: 10:55 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.49	27.49	26.94	27.26	169,909	+0.01(+0.04%)
May 27, 2021	27.39	27.54	27.23	27.25	192,999	+0.24(+0.88%)
May 26, 2021	26.78	27.02	26.32	27.01	188,713	+0.44(+1.65%)
May 25, 2021	27.20	27.73	26.50	26.57	164,761	-0.67(-2.45%)
May 24, 2021	27.58	27.58	26.95	27.24	106,120	-0.07(-0.26%)
May 21, 2021	27.15	27.46	26.95	27.31	203,532	+0.57(+2.12%)
May 20, 2021	26.76	26.80	26.42	26.74	134,006	-0.07(-0.26%)
May 19, 2021	26.97	26.97	26.53	26.81	125,518	-0.55(-2.00%)
May 18, 2021	27.72	27.72	27.24	27.36	167,713	-0.31(-1.11%)
May 17, 2021	27.61	27.77	27.36	27.66	91,589	-0.02(-0.07%)
May 14, 2021	27.69	27.74	27.25	27.68	120,406	+0.20(+0.72%)
May 13, 2021	26.54	27.75	26.54	27.49	163,890	+1.10(+4.19%)
May 12, 2021	27.30	27.73	26.24	26.38	122,721	-1.10(-4.02%)
May 11, 2021	27.32	27.74	27.05	27.49	101,008	-0.20(-0.72%)
May 10, 2021	28.10	28.59	27.67	27.68	196,838	-0.53(-1.87%)
May 07, 2021	28.25	28.69	28.14	28.21	270,636	-0.34(-1.18%)
May 06, 2021	28.02	28.55	27.92	28.55	189,987	+0.66(+2.35%)
May 05, 2021	27.76	28.05	27.59	27.89	147,229	+0.27(+0.97%)
May 04, 2021	27.32	27.70	27.16	27.62	314,667	+0.16(+0.58%)

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.