Actuant Corp (NY: EPAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.03	20.07	19.29	19.45	439,993	-0.80(-3.94%)
May 27, 2022	20.33	20.51	20.10	20.25	925,729	+0.12(+0.59%)
May 26, 2022	20.18	20.44	20.04	20.13	463,169	+0.18(+0.90%)
May 25, 2022	20.03	20.38	19.83	19.95	419,151	-0.22(-1.09%)
May 24, 2022	19.94	20.23	19.58	20.17	272,070	+0.23(+1.15%)
May 23, 2022	20.36	20.58	19.85	19.94	397,962	-0.15(-0.74%)
May 20, 2022	20.59	20.68	19.85	20.09	210,220	-0.36(-1.75%)
May 19, 2022	20.37	20.75	20.17	20.45	234,670	-0.19(-0.92%)
May 18, 2022	20.67	21.14	20.57	20.64	313,844	-0.39(-1.85%)
May 17, 2022	20.33	21.09	20.19	21.03	235,660	+0.95(+4.71%)
May 16, 2022	19.98	20.39	19.85	20.08	238,100	-0.03(-0.15%)
May 13, 2022	20.28	20.52	20.02	20.11	190,808	-0.07(-0.35%)
May 12, 2022	19.80	20.29	19.72	20.18	328,560	+0.36(+1.81%)
May 11, 2022	20.07	20.38	19.60	19.82	298,062	-0.12(-0.60%)
May 10, 2022	20.23	20.30	19.55	19.94	296,244	-0.09(-0.45%)
May 09, 2022	19.81	20.48	19.81	20.03	317,433	-0.05(-0.25%)
May 06, 2022	20.53	20.53	19.92	20.08	319,029	-0.52(-2.52%)
May 05, 2022	21.13	21.20	20.36	20.60	258,169	-0.85(-3.95%)
May 04, 2022	20.55	21.54	20.53	21.45	177,108	+1.04(+5.08%)
May 03, 2022	20.24	20.62	20.03	20.41	189,753	+0.19(+0.94%)

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.