Actuant Corp (NY: EPAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	50.97	51.30	50.37	50.64	401,336	-0.36(-0.71%)
Nov 06, 2024	48.96	51.64	48.96	51.00	708,905	+4.27(+9.14%)
Nov 05, 2024	45.47	46.77	45.38	46.73	232,010	+1.29(+2.84%)
Nov 04, 2024	44.40	45.79	44.27	45.44	429,561	+1.18(+2.67%)
Nov 01, 2024	44.14	44.66	43.75	44.26	310,554	+0.14(+0.32%)
Oct 31, 2024	44.03	44.36	43.62	44.12	449,361	+0.21(+0.48%)
Oct 30, 2024	44.46	44.76	43.88	43.91	323,960	-0.73(-1.64%)
Oct 29, 2024	44.40	44.64	44.07	44.64	311,112	-0.17(-0.38%)
Oct 28, 2024	45.10	45.12	44.42	44.81	328,157	+0.04(+0.09%)
Oct 25, 2024	44.07	45.17	44.01	44.77	380,110	+1.03(+2.35%)
Oct 24, 2024	43.30	43.75	42.66	43.74	337,034	+0.25(+0.57%)
Oct 23, 2024	43.58	43.59	43.15	43.49	318,405	-0.22(-0.50%)
Oct 22, 2024	44.17	44.51	43.71	43.71	548,088	-0.50(-1.13%)
Oct 21, 2024	44.12	44.88	43.68	44.21	547,814	+0.18(+0.41%)
Oct 18, 2024	44.44	44.55	43.51	44.03	768,412	-0.55(-1.23%)
Oct 17, 2024	42.95	44.63	42.95	44.58	537,432	+1.52(+3.53%)
Oct 16, 2024	38.90	43.38	38.36	43.06	968,459	-0.47(-1.08%)
Oct 15, 2024	43.82	44.16	43.41	43.53	487,156	-0.38(-0.87%)
Oct 14, 2024	43.73	44.05	43.40	43.91	325,960	+0.18(+0.41%)
Oct 11, 2024	42.53	43.90	42.53	43.73	227,515	+1.21(+2.85%)
Oct 10, 2024	41.91	42.52	41.72	42.52	325,277	+0.23(+0.54%)
Oct 09, 2024	42.17	42.77	42.12	42.29	282,100	+0.00(+0.00%)
Oct 08, 2024	42.92	42.92	42.19	42.29	280,847	-0.44(-1.03%)
Oct 07, 2024	42.38	42.76	42.19	42.73	277,395	+0.11(+0.26%)
Oct 04, 2024	42.17	42.67	41.81	42.62	233,268	+1.06(+2.55%)
Oct 03, 2024	41.60	41.79	41.29	41.56	336,766	-0.18(-0.43%)
Oct 02, 2024	41.65	42.17	41.62	41.74	249,764	-0.10(-0.24%)
Oct 01, 2024	41.71	41.92	40.89	41.84	279,044	-0.01(-0.02%)
Sep 30, 2024	41.59	41.96	41.44	41.85	260,377	+0.03(+0.07%)
Sep 27, 2024	41.98	42.54	41.70	41.82	248,474	+0.15(+0.36%)
Sep 26, 2024	42.95	42.96	41.67	41.67	308,282	-0.80(-1.88%)
Sep 25, 2024	41.96	42.95	41.63	42.47	317,686	+0.54(+1.29%)
Sep 24, 2024	41.87	42.04	41.59	41.93	260,878	+0.25(+0.60%)
Sep 23, 2024	42.12	42.44	41.67	41.68	191,491	-0.20(-0.48%)
Sep 20, 2024	41.91	42.42	41.47	41.88	963,316	-0.09(-0.21%)
Sep 19, 2024	42.37	42.82	41.82	41.97	267,964	+0.55(+1.33%)
Sep 18, 2024	41.68	41.81	41.08	41.42	367,033	-0.09(-0.22%)
Sep 17, 2024	41.93	42.18	41.28	41.51	293,136	-0.02(-0.05%)
Sep 16, 2024	41.40	41.70	40.93	41.53	166,921	+0.36(+0.87%)
Sep 13, 2024	40.59	41.31	40.42	41.17	170,095	+1.02(+2.54%)
Sep 12, 2024	39.76	40.21	39.40	40.15	143,906	+0.68(+1.72%)
Sep 11, 2024	38.90	39.62	38.38	39.47	207,254	+0.41(+1.05%)
Sep 10, 2024	39.38	39.68	38.79	39.06	329,331	-0.20(-0.51%)
Sep 09, 2024	39.22	39.51	38.85	39.26	459,869	+0.13(+0.33%)
Sep 06, 2024	39.79	40.02	39.06	39.13	214,498	-0.76(-1.90%)
Sep 05, 2024	40.10	40.19	39.66	39.89	241,672	+0.01(+0.03%)
Sep 04, 2024	39.61	40.06	39.57	39.88	263,047	+0.05(+0.13%)

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.