Indicators

Actuant Corp (NY: EPAC )

38.64 +0.78 (+2.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.64	24.64	24.26	24.38	117,462	-0.34(-1.37%)
Nov 27, 2019	24.49	24.85	24.22	24.72	278,243	+0.35(+1.43%)
Nov 26, 2019	24.23	24.45	24.15	24.37	314,160	+0.13(+0.53%)
Nov 25, 2019	24.05	24.39	23.90	24.24	311,360	+0.31(+1.29%)
Nov 22, 2019	23.98	24.09	23.67	23.93	216,389	+0.11(+0.46%)
Nov 21, 2019	24.07	24.10	23.74	23.82	258,731	-0.21(-0.87%)
Nov 20, 2019	24.01	24.44	23.92	24.03	381,154	-0.19(-0.78%)
Nov 19, 2019	24.44	24.51	23.99	24.22	337,819	-0.16(-0.65%)
Nov 18, 2019	24.55	24.55	24.15	24.38	296,766	-0.13(-0.53%)
Nov 15, 2019	24.58	24.92	24.21	24.51	358,331	+0.24(+0.98%)
Nov 14, 2019	24.65	24.76	24.06	24.27	377,910	-0.39(-1.57%)
Nov 13, 2019	25.27	25.39	24.61	24.66	416,386	-0.89(-3.50%)
Nov 12, 2019	26.05	26.06	25.50	25.55	264,942	-0.50(-1.91%)
Nov 11, 2019	26.19	26.48	25.82	26.05	326,636	-0.41(-1.54%)
Nov 08, 2019	26.27	26.76	26.27	26.45	369,513	+0.06(+0.23%)
Nov 07, 2019	25.88	26.66	25.67	26.39	730,643	+0.84(+3.30%)
Nov 06, 2019	25.60	26.10	25.31	25.55	426,991	-0.23(-0.89%)
Nov 05, 2019	26.04	26.09	25.48	25.78	464,723	-0.21(-0.80%)
Nov 04, 2019	25.68	26.19	25.46	25.99	331,325	+0.62(+2.43%)

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.