Actuant Corp (NY: EPAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.89	18.20	17.35	17.77	443,758	-0.51(-2.77%)
May 28, 2020	19.08	19.08	18.17	18.27	422,689	-0.52(-2.75%)
May 27, 2020	18.72	18.86	18.25	18.79	491,910	+0.60(+3.27%)
May 26, 2020	17.40	18.21	17.32	18.20	431,610	+1.36(+8.08%)
May 22, 2020	17.08	17.08	16.60	16.84	215,986	-0.11(-0.64%)
May 21, 2020	16.28	17.23	16.28	16.94	427,950	+0.54(+3.27%)
May 20, 2020	15.93	16.50	15.84	16.41	431,350	+0.80(+5.15%)
May 19, 2020	15.47	15.90	15.31	15.60	411,667	-0.07(-0.44%)
May 18, 2020	15.21	15.83	15.11	15.67	511,513	+1.06(+7.27%)
May 15, 2020	14.43	14.99	14.35	14.61	364,476	+0.22(+1.52%)
May 14, 2020	13.62	14.39	13.25	14.39	856,390	+0.35(+2.47%)
May 13, 2020	14.11	14.21	13.61	14.05	1,062,799	-0.31(-2.14%)
May 12, 2020	15.47	15.49	14.30	14.35	939,723	-1.12(-7.25%)
May 11, 2020	15.74	15.91	15.27	15.48	1,160,322	-0.65(-4.00%)
May 08, 2020	15.74	16.12	15.55	16.12	309,069	+0.71(+4.64%)
May 07, 2020	15.58	15.68	15.30	15.41	437,818	+0.17(+1.11%)
May 06, 2020	15.54	15.57	15.18	15.24	631,740	-0.21(-1.35%)
May 05, 2020	16.06	16.20	15.42	15.45	414,437	-0.29(-1.83%)
May 04, 2020	15.75	15.87	15.49	15.73	274,272	-0.32(-1.98%)

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.