Indicators

Actuant Corp (NY: EPAC )

38.64 +0.78 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.18	25.30	24.43	24.57	354,855	-0.57(-2.26%)
Feb 25, 2021	25.53	25.78	25.01	25.14	235,875	-0.54(-2.09%)
Feb 24, 2021	25.19	25.82	25.07	25.68	261,378	+0.70(+2.79%)
Feb 23, 2021	24.72	25.28	24.02	24.98	284,311	+0.23(+0.92%)
Feb 22, 2021	23.31	24.83	23.24	24.75	342,475	+1.41(+6.05%)
Feb 19, 2021	22.67	23.34	22.65	23.34	826,823	+0.80(+3.53%)
Feb 18, 2021	22.52	22.75	22.27	22.54	311,083	-0.05(-0.22%)
Feb 17, 2021	22.09	22.72	22.09	22.59	230,382	+0.24(+1.07%)
Feb 16, 2021	21.89	22.59	21.82	22.35	289,674	+0.49(+2.23%)
Feb 12, 2021	21.63	21.90	21.49	21.87	242,367	+0.17(+0.78%)
Feb 11, 2021	21.59	21.72	21.29	21.70	278,969	+0.23(+1.07%)
Feb 10, 2021	21.64	21.65	21.19	21.47	225,352	+0.06(+0.28%)
Feb 09, 2021	21.45	21.52	20.92	21.41	273,405	+0.09(+0.42%)
Feb 08, 2021	21.12	21.32	21.01	21.32	206,994	+0.43(+2.05%)
Feb 05, 2021	21.09	21.09	20.67	20.89	138,222	+0.15(+0.72%)
Feb 04, 2021	20.43	20.91	20.39	20.74	246,406	+0.35(+1.71%)
Feb 03, 2021	20.51	20.52	20.18	20.39	232,980	-0.30(-1.44%)
Feb 02, 2021	20.82	20.95	20.51	20.69	203,163	+0.17(+0.82%)

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.