Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.38 21.27 20.33 21.27 9,833 +1.00(+4.93%)
Jun 29, 2020 18.96 20.27 18.96 20.27 26,780 +1.32(+6.99%)
Jun 26, 2020 18.73 18.95 18.29 18.95 10,585 +0.19(+1.04%)
Jun 25, 2020 18.75 19.01 18.56 18.76 4,933 +0.06(+0.30%)
Jun 24, 2020 19.46 19.76 18.53 18.70 9,924 -0.83(-4.27%)
Jun 23, 2020 19.87 19.90 19.40 19.53 15,976 -0.37(-1.86%)
Jun 22, 2020 20.09 20.09 19.63 19.90 5,996 -0.18(-0.88%)
Jun 19, 2020 20.41 20.85 19.69 20.08 15,878 -0.13(-0.66%)
Jun 18, 2020 19.81 20.38 19.76 20.21 2,265 -0.12(-0.57%)
Jun 17, 2020 20.36 20.46 20.01 20.33 5,690 +0.06(+0.32%)
Jun 16, 2020 21.12 21.12 19.91 20.27 18,428 -0.27(-1.31%)
Jun 15, 2020 20.82 20.85 20.41 20.53 11,325 -0.62(-2.91%)
Jun 12, 2020 21.07 21.52 20.69 21.15 7,993 +0.19(+0.91%)
Jun 11, 2020 21.22 21.24 20.68 20.96 9,733 -0.58(-2.71%)
Jun 10, 2020 21.65 21.65 21.18 21.54 5,793 +0.17(+0.78%)
Jun 09, 2020 20.62 21.62 20.49 21.38 15,743 +0.52(+2.47%)
Jun 08, 2020 19.69 20.95 19.45 20.86 34,375 +1.14(+5.79%)
Jun 05, 2020 19.83 20.00 19.45 19.72 11,989 +0.09(+0.47%)
Jun 04, 2020 19.90 19.90 19.52 19.63 4,374 -0.32(-1.62%)
Jun 03, 2020 20.07 20.64 19.63 19.95 8,699 -0.02(-0.09%)
Jun 02, 2020 19.93 20.89 19.93 19.97 13,837 +0.02(+0.09%)
Jun 01, 2020 19.92 21.05 19.77 19.95 51,889 +0.15(+0.75%)
May 29, 2020 19.93 20.44 19.12 19.80 29,163 +0.04(+0.19%)
May 28, 2020 19.64 20.60 19.58 19.77 13,641 -0.06(-0.33%)
May 27, 2020 19.44 19.90 19.44 19.83 9,087 +0.58(+3.03%)
May 26, 2020 18.65 19.80 18.58 19.25 45,664 +0.72(+3.90%)
May 22, 2020 18.75 18.88 18.10 18.53 36,833 -0.48(-2.53%)
May 21, 2020 19.20 19.44 18.75 19.01 15,789 -0.58(-2.98%)
May 20, 2020 19.78 19.92 19.27 19.59 11,650 +0.06(+0.28%)
May 19, 2020 19.80 19.92 19.07 19.53 13,204 -0.01(-0.05%)
May 18, 2020 20.30 20.68 19.54 19.54 11,073 -0.41(-2.04%)
May 15, 2020 20.13 20.26 18.13 19.95 11,665 -0.36(-1.78%)
May 14, 2020 20.92 20.92 20.16 20.31 5,965 -0.65(-3.09%)
May 13, 2020 20.94 21.18 20.51 20.96 6,211 +0.21(+1.03%)
May 12, 2020 20.75 21.80 20.71 20.75 22,312 -0.21(-1.02%)
May 11, 2020 20.40 21.26 20.00 20.96 33,841 +0.95(+4.77%)
May 08, 2020 20.27 20.60 20.01 20.01 19,550 -0.42(-2.04%)
May 07, 2020 20.57 20.77 20.23 20.42 20,241 -0.13(-0.63%)
May 06, 2020 20.37 20.79 20.33 20.55 5,944 +0.04(+0.18%)
May 05, 2020 20.37 20.52 19.90 20.52 21,599 +0.15(+0.73%)
May 04, 2020 20.57 20.57 19.78 20.37 13,080 -0.31(-1.48%)
May 01, 2020 19.65 20.74 19.39 20.67 23,007 +0.57(+2.86%)
Apr 30, 2020 19.90 20.13 19.09 20.10 24,211 +0.10(+0.51%)
Apr 29, 2020 20.65 20.97 19.76 20.00 23,105 -0.65(-3.14%)
Apr 28, 2020 20.42 20.69 20.00 20.65 18,462 +0.24(+1.18%)
Apr 27, 2020 19.76 20.47 19.76 20.41 30,879 +0.65(+3.28%)
Apr 24, 2020 20.10 20.10 19.46 19.76 12,097 -0.17(-0.85%)
Apr 23, 2020 20.37 20.55 19.90 19.93 13,599 -0.30(-1.50%)
Apr 22, 2020 21.02 21.02 19.80 20.23 24,485 +0.26(+1.32%)
Apr 21, 2020 20.23 21.47 19.81 19.96 13,687 -0.17(-0.85%)
Apr 20, 2020 19.69 20.68 19.53 20.14 15,071 +0.44(+2.26%)
Apr 17, 2020 19.77 19.90 19.22 19.69 16,958 +1.09(+5.87%)
Apr 16, 2020 19.44 20.09 18.60 18.60 24,636 -0.78(-4.01%)
Apr 15, 2020 18.87 19.40 17.00 19.38 17,175 +0.42(+2.20%)
Apr 14, 2020 18.89 19.28 18.40 18.96 9,254 +0.33(+1.79%)
Apr 13, 2020 18.61 18.83 18.34 18.63 8,020 +0.11(+0.60%)
Apr 09, 2020 18.94 18.94 18.01 18.52 26,031 -0.19(-0.99%)
Apr 08, 2020 18.05 18.78 17.68 18.70 10,424 +0.84(+4.72%)
Apr 07, 2020 18.61 19.02 17.28 17.86 13,824 -0.39(-2.13%)
Apr 06, 2020 18.80 18.80 16.77 18.25 38,414 -0.27(-1.45%)
Apr 03, 2020 18.13 19.16 18.13 18.52 5,400 -0.13(-0.70%)
Apr 02, 2020 18.41 18.87 18.31 18.65 10,004 +0.18(+0.95%)
Apr 01, 2020 18.36 18.75 18.30 18.47 6,499 -0.19(-0.99%)
Mar 31, 2020 17.93 19.11 17.85 18.65 15,376 +0.11(+0.60%)
Mar 30, 2020 17.67 18.82 17.03 18.54 26,929 +1.20(+6.90%)
Mar 27, 2020 18.13 18.13 17.04 17.35 8,692 -0.49(-2.73%)
Mar 26, 2020 16.46 18.08 16.46 17.83 6,016 -0.14(-0.78%)
Mar 25, 2020 19.00 19.00 16.21 17.97 11,860 -0.58(-3.12%)
Mar 24, 2020 16.57 19.64 16.57 18.55 18,280 +0.76(+4.29%)
Mar 23, 2020 18.07 18.44 16.55 17.79 14,295 -0.58(-3.16%)
Mar 20, 2020 19.60 19.60 17.88 18.37 18,580 -1.27(-6.46%)
Mar 19, 2020 16.27 19.91 15.75 19.64 11,045 +3.27(+20.01%)
Mar 18, 2020 16.11 17.85 15.74 16.36 16,456 -1.71(-9.47%)
Mar 17, 2020 19.32 19.32 17.23 18.07 12,299 -1.08(-5.62%)
Mar 16, 2020 15.89 19.58 15.89 19.15 15,106 -0.78(-3.92%)
Mar 13, 2020 19.34 20.71 17.83 19.93 34,987 +0.50(+2.56%)
Mar 12, 2020 19.95 22.09 18.51 19.44 36,450 -0.81(-4.00%)
Mar 11, 2020 21.08 21.37 20.25 20.25 2,249 -1.14(-5.34%)
Mar 10, 2020 22.30 22.32 20.73 21.39 17,417 -0.18(-0.85%)
Mar 09, 2020 20.78 21.57 20.78 21.57 1,773 +0.06(+0.26%)
Mar 06, 2020 21.54 21.89 21.25 21.52 4,889 -0.37(-1.68%)
Mar 05, 2020 21.90 22.00 21.63 21.89 5,413 +0.03(+0.13%)
Mar 04, 2020 22.09 22.09 21.77 21.86 5,278 +0.15(+0.68%)
Mar 03, 2020 21.08 22.19 21.08 21.71 23,393 +0.39(+1.81%)
Mar 02, 2020 21.68 22.26 21.17 21.32 28,380 -0.05(-0.22%)
Feb 28, 2020 21.33 21.64 20.57 21.37 13,908 -0.22(-1.02%)
Feb 27, 2020 20.99 22.09 20.99 21.59 17,377 -0.04(-0.17%)
Feb 26, 2020 21.84 22.18 20.84 21.63 34,047 -0.21(-0.98%)
Feb 25, 2020 21.75 21.97 21.66 21.84 2,944 +0.34(+1.60%)
Feb 24, 2020 21.52 22.02 20.32 21.50 10,409 -0.85(-3.81%)
Feb 21, 2020 22.55 22.55 22.07 22.35 4,672 -0.20(-0.88%)
Feb 20, 2020 22.18 22.55 22.09 22.55 5,043 +0.45(+2.04%)
Feb 19, 2020 21.87 22.30 21.87 22.10 31,504 -0.23(-1.03%)
Feb 18, 2020 22.04 22.33 21.95 22.33 3,107 +0.00(+0.00%)
Feb 14, 2020 22.55 22.55 22.04 22.33 3,694 -0.18(-0.82%)
Feb 13, 2020 22.38 22.64 22.23 22.51 1,930 +0.08(+0.35%)
Feb 12, 2020 22.45 22.66 22.41 22.43 6,168 -0.00(-0.02%)
Feb 11, 2020 21.72 22.46 21.72 22.44 4,072 +0.53(+2.44%)
Feb 10, 2020 21.63 22.23 21.26 21.90 18,851 +0.87(+4.16%)
Feb 07, 2020 21.73 21.96 21.03 21.03 5,215 -0.38(-1.76%)
Feb 06, 2020 22.18 22.18 21.41 21.41 8,294 -0.71(-3.20%)
Feb 05, 2020 22.24 22.50 22.12 22.12 2,247 +0.02(+0.08%)
Feb 04, 2020 22.18 22.25 22.00 22.10 1,547 +0.21(+0.97%)
Feb 03, 2020 22.18 22.35 21.83 21.89 15,104 -0.12(-0.54%)
Jan 31, 2020 22.21 22.46 21.81 22.00 5,867 -0.35(-1.56%)
Jan 30, 2020 22.23 22.37 22.23 22.35 2,711 +0.21(+0.96%)
Jan 29, 2020 22.69 22.93 22.14 22.14 17,435 -0.27(-1.19%)
Jan 28, 2020 22.23 22.55 22.23 22.41 2,603 +0.41(+1.88%)
Jan 27, 2020 22.32 22.32 21.58 22.00 5,481 -0.01(-0.03%)
Jan 24, 2020 22.07 22.11 21.77 22.00 2,281 -0.10(-0.47%)
Jan 23, 2020 22.13 22.27 21.77 22.11 3,436 -0.03(-0.12%)
Jan 22, 2020 22.18 22.38 21.91 22.13 12,419 -0.01(-0.04%)
Jan 21, 2020 22.36 22.63 21.93 22.14 9,179 -0.19(-0.84%)
Jan 17, 2020 22.40 22.69 21.89 22.33 9,018 +0.06(+0.27%)
Jan 16, 2020 21.57 22.28 21.57 22.27 10,423 +0.11(+0.50%)
Jan 15, 2020 21.78 22.18 21.54 22.16 19,601 +0.51(+2.34%)
Jan 14, 2020 21.76 21.81 21.58 21.66 6,288 +0.16(+0.73%)
Jan 13, 2020 21.69 21.94 21.50 21.50 12,764 -0.08(-0.38%)
Jan 10, 2020 21.94 21.94 21.31 21.58 12,495 +0.09(+0.43%)
Jan 09, 2020 22.00 22.00 21.49 21.49 6,207 -0.46(-2.09%)
Jan 08, 2020 21.73 22.01 21.72 21.95 9,406 +0.30(+1.40%)
Jan 07, 2020 21.99 22.05 21.29 21.65 20,570 -0.48(-2.16%)
Jan 06, 2020 21.67 22.22 21.35 22.12 22,416 +0.61(+2.85%)
Jan 03, 2020 21.94 22.57 21.51 21.51 12,667 -0.59(-2.65%)
Jan 02, 2020 21.96 22.19 21.96 22.10 2,995 +0.31(+1.43%)
Dec 31, 2019 22.20 22.20 21.79 21.79 1,965 -0.36(-1.61%)
Dec 30, 2019 21.75 22.44 21.75 22.14 10,667 +0.49(+2.24%)
Dec 27, 2019 21.70 22.23 21.49 21.66 7,862 +0.14(+0.64%)
Dec 26, 2019 21.36 21.57 21.36 21.52 3,261 +0.41(+1.95%)
Dec 24, 2019 21.15 21.20 21.11 21.11 1,419 +0.09(+0.44%)
Dec 23, 2019 20.97 21.29 20.97 21.02 7,545 +0.21(+1.01%)
Dec 20, 2019 20.79 20.81 20.65 20.81 1,201 -0.04(-0.18%)
Dec 19, 2019 20.87 20.88 20.79 20.84 948 +0.05(+0.26%)
Dec 18, 2019 20.06 20.83 20.01 20.79 5,135 +0.90(+4.51%)
Dec 17, 2019 19.88 19.91 19.69 19.89 4,803 -0.19(-0.94%)
Dec 16, 2019 19.68 20.30 19.68 20.08 3,889 +0.17(+0.86%)
Dec 13, 2019 19.49 19.91 19.43 19.91 6,333 +0.22(+1.12%)
Dec 12, 2019 19.51 19.69 19.11 19.69 5,514 +0.27(+1.37%)
Dec 11, 2019 19.76 19.76 19.42 19.42 1,193 -0.24(-1.23%)
Dec 10, 2019 19.49 19.87 19.49 19.66 901 -0.13(-0.63%)
Dec 09, 2019 19.83 19.83 19.51 19.79 3,790 -0.04(-0.19%)
Dec 06, 2019 19.88 20.30 19.68 19.83 16,380 +0.07(+0.37%)
Dec 05, 2019 19.75 19.75 19.75 19.75 116 +0.00(+0.00%)
Dec 04, 2019 20.79 20.83 19.51 19.75 6,766 -0.03(-0.14%)
Dec 03, 2019 20.01 20.19 19.77 19.78 12,570 -0.27(-1.37%)
Dec 02, 2019 20.16 20.33 19.84 20.05 3,022 -0.27(-1.31%)
Nov 29, 2019 20.54 20.54 20.32 20.32 546 -0.22(-1.07%)
Nov 27, 2019 20.47 20.64 20.40 20.54 1,747 +0.02(+0.09%)
Nov 26, 2019 20.45 20.92 20.31 20.52 18,122 +0.11(+0.55%)
Nov 25, 2019 20.60 20.60 20.35 20.41 5,179 -0.13(-0.64%)
Nov 22, 2019 20.60 20.60 19.70 20.54 1,856 -0.21(-0.99%)
Nov 21, 2019 21.07 21.60 20.75 20.75 4,279 -0.32(-1.50%)
Nov 20, 2019 21.19 21.48 20.81 21.06 15,507 -0.14(-0.67%)
Nov 19, 2019 19.41 21.23 19.40 21.20 13,881 +2.05(+10.68%)
Nov 18, 2019 18.68 19.29 18.67 19.16 6,918 +0.30(+1.60%)
Nov 15, 2019 18.71 19.18 18.59 18.86 3,166 -0.33(-1.72%)
Nov 14, 2019 18.76 19.18 18.75 19.18 2,749 +0.52(+2.80%)
Nov 13, 2019 18.55 18.66 18.31 18.66 1,108 +0.06(+0.34%)
Nov 12, 2019 18.41 19.23 18.32 18.60 12,839 -0.05(-0.25%)
Nov 11, 2019 18.89 18.89 18.63 18.64 3,442 -0.18(-0.97%)
Nov 08, 2019 18.83 18.83 18.83 18.83 109 +0.00(+0.00%)
Nov 07, 2019 18.93 19.23 18.83 18.83 1,644 -0.25(-1.30%)
Nov 06, 2019 19.08 19.12 18.90 19.08 3,198 +0.12(+0.63%)
Nov 05, 2019 19.00 19.02 18.89 18.96 3,298 -0.15(-0.77%)
Nov 04, 2019 19.19 19.29 18.96 19.10 3,446 -0.06(-0.31%)
Nov 01, 2019 18.96 19.29 18.96 19.16 3,494 +0.24(+1.28%)
Oct 31, 2019 18.96 18.96 18.68 18.92 1,244 -0.04(-0.24%)
Oct 30, 2019 19.32 19.32 18.64 18.97 2,745 +0.13(+0.68%)
Oct 29, 2019 19.24 19.51 18.84 18.84 5,849 -0.24(-1.25%)
Oct 28, 2019 18.59 19.54 18.59 19.07 9,453 +0.57(+3.07%)
Oct 25, 2019 18.85 18.93 18.47 18.51 3,276 -0.38(-1.99%)
Oct 24, 2019 19.26 19.26 18.77 18.88 4,099 -0.36(-1.90%)
Oct 23, 2019 19.54 19.69 19.25 19.25 5,706 -0.29(-1.50%)
Oct 22, 2019 19.17 19.57 19.17 19.54 7,554 +0.37(+1.94%)
Oct 21, 2019 18.28 19.17 18.09 19.17 8,525 +0.89(+4.87%)
Oct 18, 2019 17.96 18.35 17.96 18.28 4,149 +0.56(+3.18%)
Oct 17, 2019 17.86 18.00 17.72 17.72 6,870 -0.14(-0.78%)
Oct 16, 2019 18.14 18.41 17.86 17.86 4,261 -0.27(-1.47%)
Oct 15, 2019 18.53 18.53 18.00 18.12 4,247 -0.07(-0.40%)
Oct 14, 2019 18.42 18.42 18.20 18.20 737 -0.39(-2.12%)
Oct 11, 2019 18.03 18.66 18.03 18.59 2,948 +0.31(+1.72%)
Oct 10, 2019 18.31 18.32 18.05 18.28 3,569 +0.14(+0.79%)
Oct 09, 2019 18.33 18.33 17.53 18.13 4,421 +0.00(+0.01%)
Oct 08, 2019 18.04 18.28 17.94 18.13 3,266 -0.26(-1.39%)
Oct 07, 2019 18.66 18.68 18.30 18.39 1,081 -0.46(-2.44%)
Oct 04, 2019 18.57 18.85 18.57 18.85 1,201 +0.46(+2.50%)
Oct 03, 2019 18.25 18.62 18.12 18.39 7,281 +0.29(+1.62%)
Oct 02, 2019 18.11 18.25 17.88 18.10 2,584 -0.33(-1.79%)
Oct 01, 2019 18.69 18.85 18.28 18.42 5,436 +0.09(+0.49%)
Sep 30, 2019 18.48 18.55 18.18 18.34 4,030 -0.31(-1.66%)
Sep 27, 2019 18.54 18.84 18.47 18.64 3,734 -0.12(-0.63%)
Sep 26, 2019 18.74 19.00 18.58 18.76 5,658 -0.17(-0.91%)
Sep 25, 2019 18.67 19.21 18.67 18.94 3,357 +0.05(+0.29%)
Sep 24, 2019 19.08 19.10 18.72 18.88 2,191 -0.34(-1.75%)
Sep 23, 2019 18.13 19.22 17.84 19.22 5,198 +1.01(+5.55%)
Sep 20, 2019 17.98 18.21 17.85 18.21 4,283 +0.25(+1.42%)
Sep 19, 2019 18.43 18.44 17.85 17.95 15,021 -0.34(-1.84%)
Sep 18, 2019 18.30 18.55 17.84 18.29 16,002 -0.18(-0.99%)
Sep 17, 2019 18.50 18.50 18.30 18.47 6,522 +0.00(+0.00%)
Sep 16, 2019 18.68 18.82 18.31 18.47 10,646 -0.37(-1.98%)
Sep 13, 2019 18.81 19.10 18.42 18.84 2,306 -0.13(-0.67%)
Sep 12, 2019 19.04 19.04 18.71 18.97 923 -0.05(-0.29%)
Sep 11, 2019 18.59 19.21 18.59 19.03 15,895 +0.13(+0.67%)
Sep 10, 2019 18.69 19.00 18.69 18.90 9,717 -0.13(-0.67%)
Sep 09, 2019 18.64 19.12 18.51 19.03 9,336 +0.43(+2.30%)
Sep 06, 2019 18.27 18.66 18.03 18.60 13,840 +0.47(+2.61%)
Sep 05, 2019 17.90 18.38 17.81 18.13 16,443 +0.23(+1.27%)
Sep 04, 2019 17.83 18.12 17.32 17.90 18,059 +0.30(+1.71%)
Sep 03, 2019 17.79 18.27 17.56 17.60 8,292 -0.87(-4.73%)
Aug 30, 2019 18.95 18.95 18.47 18.47 3,844 -0.61(-3.20%)
Aug 29, 2019 19.12 19.23 18.65 19.08 7,468 +0.23(+1.24%)
Aug 28, 2019 18.80 18.94 18.80 18.85 1,073 -0.11(-0.56%)
Aug 27, 2019 18.95 18.95 18.71 18.95 10,340 +0.05(+0.24%)
Aug 26, 2019 19.03 19.11 18.47 18.91 12,679 +0.07(+0.39%)
Aug 23, 2019 18.60 18.84 18.39 18.84 4,503 -0.19(-1.00%)
Aug 22, 2019 19.55 19.55 19.03 19.03 5,319 -0.52(-2.65%)
Aug 21, 2019 18.96 19.55 18.57 19.55 1,435 +0.33(+1.71%)
Aug 20, 2019 19.35 19.57 19.11 19.22 7,425 -0.23(-1.17%)
Aug 19, 2019 18.49 19.46 18.44 19.45 20,172 +0.67(+3.59%)
Aug 16, 2019 18.63 18.98 18.07 18.77 16,366 +0.15(+0.83%)
Aug 15, 2019 17.75 18.74 17.75 18.62 9,644 +0.14(+0.74%)
Aug 14, 2019 18.71 18.96 17.12 18.48 21,379 -0.64(-3.33%)
Aug 13, 2019 19.07 19.48 18.71 19.12 28,684 +0.41(+2.19%)
Aug 12, 2019 18.34 19.12 18.11 18.71 16,215 +0.64(+3.53%)
Aug 09, 2019 17.61 18.13 17.45 18.07 13,071 +0.09(+0.51%)
Aug 08, 2019 17.61 18.46 17.61 17.98 6,867 +0.25(+1.39%)
Aug 07, 2019 17.68 17.81 17.55 17.73 1,549 +0.12(+0.67%)
Aug 06, 2019 17.23 17.92 17.23 17.62 3,039 +0.56(+3.25%)
Aug 05, 2019 18.30 18.30 16.91 17.06 2,476 -1.24(-6.77%)
Aug 02, 2019 18.58 18.58 18.30 18.30 1,867 -0.28(-1.52%)
Aug 01, 2019 18.95 19.05 18.46 18.58 4,950 -0.36(-1.88%)
Jul 31, 2019 19.01 19.12 18.94 18.94 5,976 -0.02(-0.10%)
Jul 30, 2019 19.03 19.21 18.95 18.95 9,441 +0.00(+0.00%)
Jul 29, 2019 18.98 19.15 18.76 18.95 23,939 -0.20(-1.05%)
Jul 26, 2019 19.04 19.15 18.82 19.15 8,787 +0.14(+0.72%)
Jul 25, 2019 19.12 19.12 18.55 19.02 8,404 +0.01(+0.05%)
Jul 24, 2019 19.00 19.50 18.64 19.01 14,815 +0.43(+2.30%)
Jul 23, 2019 18.84 19.31 18.46 18.58 14,065 -0.35(-1.83%)
Jul 22, 2019 18.49 18.93 18.17 18.93 20,409 +0.66(+3.59%)
Jul 19, 2019 18.45 18.84 18.03 18.27 23,067 +0.15(+0.80%)
Jul 18, 2019 16.39 18.89 16.39 18.13 27,592 +0.64(+3.64%)
Jul 17, 2019 17.84 18.29 17.49 17.49 15,538 -0.36(-1.99%)
Jul 16, 2019 18.80 18.82 17.70 17.84 18,406 -1.01(-5.36%)
Jul 15, 2019 19.38 19.85 18.83 18.85 19,715 -0.36(-1.85%)
Jul 12, 2019 19.72 19.82 19.21 19.21 12,851 -0.63(-3.17%)
Jul 11, 2019 19.70 19.84 19.47 19.84 3,326 -0.15(-0.73%)
Jul 10, 2019 20.05 20.14 19.41 19.98 4,109 +0.29(+1.48%)
Jul 09, 2019 19.68 19.96 19.54 19.69 2,025 -0.16(-0.83%)
Jul 08, 2019 19.68 20.03 19.30 19.86 6,453 +0.38(+1.96%)
Jul 05, 2019 19.56 19.99 18.59 19.47 4,064 -0.10(-0.51%)
Jul 03, 2019 19.80 19.80 19.57 19.57 1,757 -0.46(-2.27%)
Jul 02, 2019 19.48 20.03 18.89 20.03 21,255 +0.55(+2.80%)
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.