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%)
May 01, 2020	16.52	16.52	15.89	16.05	254,065	-0.88(-5.22%)
Apr 30, 2020	17.04	17.22	16.67	16.93	444,673	-0.58(-3.29%)
Apr 29, 2020	17.24	17.75	16.97	17.51	322,120	+0.85(+5.13%)
Apr 28, 2020	16.83	16.97	16.33	16.66	451,276	+0.23(+1.39%)
Apr 27, 2020	15.84	16.59	15.64	16.43	479,096	+0.67(+4.28%)
Apr 24, 2020	15.45	15.85	15.19	15.75	482,140	+0.38(+2.45%)
Apr 23, 2020	15.28	16.03	15.19	15.38	649,670	+0.03(+0.19%)
Apr 22, 2020	15.19	15.48	14.91	15.35	512,816	+0.38(+2.52%)
Apr 21, 2020	15.24	15.61	14.97	14.97	432,383	-0.74(-4.74%)
Apr 20, 2020	15.83	16.40	15.33	15.71	276,270	-0.59(-3.59%)
Apr 17, 2020	16.28	16.66	15.99	16.30	769,450	+0.42(+2.62%)
Apr 16, 2020	15.76	16.14	15.34	15.88	542,238	+0.12(+0.76%)
Apr 15, 2020	15.95	16.43	15.29	15.76	450,176	-0.76(-4.62%)
Apr 14, 2020	16.61	16.89	16.29	16.53	366,393	+0.27(+1.65%)
Apr 13, 2020	16.90	16.90	15.62	16.26	637,477	-0.83(-4.88%)
Apr 09, 2020	17.37	18.05	16.85	17.09	1,470,499	+0.11(+0.64%)
Apr 08, 2020	17.11	17.40	16.62	16.98	939,929	+0.33(+1.97%)
Apr 07, 2020	18.06	18.13	16.54	16.66	720,647	-0.86(-4.93%)
Apr 06, 2020	16.51	17.53	16.51	17.52	476,811	+1.60(+10.04%)
Apr 03, 2020	15.56	16.45	15.40	15.92	858,706	+0.21(+1.33%)
Apr 02, 2020	15.00	16.08	14.84	15.71	757,871	+0.49(+3.19%)
Apr 01, 2020	15.67	15.73	14.96	15.23	403,884	-1.20(-7.31%)
Mar 31, 2020	16.43	16.80	15.79	16.43	557,264	-0.24(-1.43%)
Mar 30, 2020	16.13	16.71	15.12	16.67	346,415	+0.66(+4.09%)
Mar 27, 2020	16.21	16.65	15.57	16.01	267,766	-0.90(-5.34%)
Mar 26, 2020	16.73	16.98	16.29	16.91	738,722	+0.34(+2.04%)
Mar 25, 2020	16.09	17.09	15.90	16.58	564,054	+0.38(+2.33%)
Mar 24, 2020	15.56	16.48	15.07	16.20	741,093	+1.08(+7.16%)
Mar 23, 2020	16.14	16.16	14.31	15.12	834,587	-0.68(-4.27%)
Mar 20, 2020	18.53	18.67	15.36	15.79	1,089,803	-2.59(-14.09%)
Mar 19, 2020	15.99	19.48	13.18	18.38	783,110	+1.04(+6.01%)
Mar 18, 2020	17.97	18.07	14.63	17.34	489,017	-1.88(-9.76%)
Mar 17, 2020	16.57	19.23	15.87	19.22	626,990	+3.07(+18.99%)
Mar 16, 2020	18.48	18.48	15.81	16.15	489,922	-2.82(-14.86%)
Mar 13, 2020	18.67	18.97	17.44	18.97	656,319	+1.24(+7.00%)
Mar 12, 2020	17.74	18.97	17.08	17.73	723,116	-1.65(-8.50%)
Mar 11, 2020	19.13	19.78	18.98	19.38	420,343	-0.39(-1.96%)
Mar 10, 2020	19.85	19.92	18.71	19.76	357,089	+0.55(+2.84%)
Mar 09, 2020	19.94	19.94	18.95	19.22	480,554	-1.55(-7.46%)
Mar 06, 2020	20.02	20.94	20.02	20.77	303,226	-0.08(-0.38%)
Mar 05, 2020	21.32	21.51	20.75	20.85	317,283	-1.12(-5.11%)
Mar 04, 2020	21.67	22.03	21.16	21.97	175,561	+0.61(+2.83%)
Mar 03, 2020	21.86	22.29	20.95	21.36	394,275	-0.42(-1.91%)

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.