Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.75 11.03 10.75 10.76 11,098 -0.03(-0.26%)
Jul 28, 2006 11.21 11.21 10.71 10.78 8,429 -0.36(-3.26%)
Jul 27, 2006 11.31 11.31 11.04 11.15 8,007 -0.06(-0.57%)
Jul 26, 2006 10.93 11.37 10.66 11.21 15,031 +0.36(+3.28%)
Jul 25, 2006 10.53 11.12 10.53 10.86 20,791 +0.31(+2.97%)
Jul 24, 2006 10.75 10.75 10.54 10.54 8,991 -0.18(-1.66%)
Jul 21, 2006 10.67 11.03 10.66 10.72 25,287 +0.28(+2.66%)
Jul 20, 2006 10.57 10.57 10.44 10.44 4,355 -0.06(-0.54%)
Jul 19, 2006 10.39 10.61 10.39 10.50 4,074 +0.18(+1.72%)
Jul 18, 2006 10.08 10.32 10.07 10.32 9,412 +0.21(+2.11%)
Jul 17, 2006 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 14, 2006 10.48 10.49 10.11 10.11 4,495 -0.32(-3.07%)
Jul 13, 2006 10.43 10.43 10.43 10.43 702 -0.07(-0.68%)
Jul 12, 2006 10.57 10.61 10.50 10.50 3,512 -0.04(-0.34%)
Jul 11, 2006 10.62 10.64 10.54 10.54 9,833 -0.09(-0.80%)
Jul 10, 2006 10.62 10.62 10.62 10.62 421 +0.00(+0.00%)
Jul 07, 2006 10.62 10.62 10.62 10.62 280 +0.00(+0.00%)
Jul 06, 2006 10.43 10.67 10.43 10.62 5,057 +0.23(+2.26%)
Jul 05, 2006 10.31 10.39 10.31 10.39 3,231 +0.06(+0.62%)
Jul 03, 2006 10.42 10.42 10.32 10.32 2,247 -0.10(-0.96%)
Jun 30, 2006 10.39 10.46 10.39 10.42 3,090 +0.03(+0.27%)
Jun 29, 2006 10.46 10.46 10.39 10.39 2,950 -0.11(-1.02%)
Jun 28, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 27, 2006 10.50 10.76 10.50 10.50 5,197 +0.11(+1.03%)
Jun 26, 2006 10.31 10.39 10.31 10.39 1,826 +0.15(+1.46%)
Jun 23, 2006 10.31 10.31 10.24 10.24 561 -0.08(-0.76%)
Jun 22, 2006 10.32 10.32 10.32 10.32 140 -0.06(-0.55%)
Jun 21, 2006 10.37 10.38 10.37 10.38 1,123 +0.01(+0.14%)
Jun 20, 2006 10.32 10.43 10.32 10.36 3,371 -0.10(-0.95%)
Jun 19, 2006 10.61 10.61 10.46 10.46 1,123 -0.21(-2.00%)
Jun 16, 2006 10.69 10.69 10.68 10.68 1,264 -0.07(-0.66%)
Jun 15, 2006 10.21 10.82 10.21 10.75 13,908 +0.61(+5.96%)
Jun 14, 2006 10.29 10.32 10.14 10.14 2,809 -0.14(-1.38%)
Jun 13, 2006 10.36 10.36 10.25 10.29 2,107 -0.06(-0.62%)
Jun 12, 2006 10.36 10.36 10.33 10.35 1,545 -0.04(-0.41%)
Jun 09, 2006 10.39 10.46 10.39 10.39 1,545 -0.07(-0.68%)
Jun 08, 2006 10.47 10.47 10.32 10.46 10,255 +0.03(+0.27%)
Jun 07, 2006 10.39 10.47 10.35 10.44 3,371 +0.04(+0.34%)
Jun 06, 2006 10.78 10.78 10.40 10.40 13,346 -0.28(-2.60%)
Jun 05, 2006 10.82 10.82 10.68 10.68 3,371 -0.21(-1.96%)
Jun 02, 2006 10.89 10.89 10.89 10.89 1,123 +0.03(+0.26%)
Jun 01, 2006 10.96 10.96 10.81 10.86 5,057 -0.17(-1.55%)
May 31, 2006 11.03 11.05 10.96 11.03 10,114 +0.11(+0.98%)
May 30, 2006 10.95 10.95 10.89 10.93 2,388 +0.00(+0.00%)
May 26, 2006 10.89 11.00 10.83 10.93 7,867 +0.11(+0.99%)
May 25, 2006 10.57 10.82 10.57 10.82 3,512 +0.15(+1.40%)
May 24, 2006 10.71 10.93 10.61 10.67 12,222 +0.03(+0.27%)
May 23, 2006 10.50 10.64 10.36 10.64 15,453 -0.07(-0.66%)
May 22, 2006 10.82 10.82 10.64 10.71 20,370 -0.14(-1.31%)
May 19, 2006 11.00 11.00 10.86 10.86 4,355 -0.18(-1.61%)
May 18, 2006 11.07 11.07 11.03 11.03 280 +0.04(+0.32%)
May 17, 2006 11.07 11.07 11.00 11.00 421 -0.07(-0.64%)
May 16, 2006 11.03 11.21 11.03 11.07 7,024 +0.07(+0.65%)
May 15, 2006 10.80 11.00 10.79 11.00 12,222 +0.20(+1.85%)
May 12, 2006 10.96 10.96 10.79 10.80 3,371 -0.16(-1.49%)
May 11, 2006 10.96 10.97 10.96 10.96 3,793 -0.04(-0.32%)
May 10, 2006 11.07 11.08 11.00 11.00 1,123 -0.19(-1.72%)
May 09, 2006 11.00 11.19 11.00 11.19 3,652 +0.20(+1.81%)
May 08, 2006 11.07 11.07 10.90 10.99 7,164 -0.11(-1.02%)
May 05, 2006 11.25 11.27 11.07 11.10 14,470 -0.20(-1.76%)
May 04, 2006 11.27 11.46 11.23 11.30 30,204 +0.04(+0.32%)
May 03, 2006 11.20 11.32 11.19 11.27 27,535 +0.23(+2.06%)
May 02, 2006 10.75 11.21 10.73 11.04 38,914 +0.33(+3.06%)
May 01, 2006 10.63 10.72 10.61 10.71 14,470 +0.01(+0.13%)
Apr 28, 2006 10.78 10.78 10.68 10.70 31,047 +0.12(+1.14%)
Apr 27, 2006 10.68 10.71 10.54 10.58 2,388 -0.14(-1.26%)
Apr 26, 2006 11.09 11.09 10.71 10.71 20,089 -0.26(-2.40%)
Apr 25, 2006 10.51 11.09 10.43 10.98 31,749 +0.44(+4.19%)
Apr 24, 2006 10.42 10.66 10.42 10.53 13,767 +0.01(+0.13%)
Apr 21, 2006 10.57 10.57 10.19 10.52 20,651 +0.04(+0.34%)
Apr 20, 2006 10.45 10.54 10.42 10.49 34,418 +0.04(+0.41%)
Apr 19, 2006 10.50 10.75 10.43 10.44 13,767 +0.03(+0.27%)
Apr 18, 2006 10.22 10.46 10.19 10.41 4,636 +0.19(+1.81%)
Apr 17, 2006 10.32 10.41 10.23 10.23 9,974 -0.02(-0.21%)
Apr 13, 2006 10.19 10.25 9.965 10.25 16,015 +0.06(+0.56%)
Apr 12, 2006 10.19 10.32 10.19 10.19 9,131 +0.01(+0.14%)
Apr 11, 2006 10.12 10.29 10.11 10.18 7,445 -0.08(-0.76%)
Apr 10, 2006 10.25 10.33 10.24 10.26 14,048 -0.06(-0.62%)
Apr 07, 2006 10.31 10.36 10.29 10.32 10,536 -0.03(-0.27%)
Apr 06, 2006 10.39 10.39 10.27 10.35 5,478 -0.04(-0.41%)
Apr 05, 2006 10.41 10.41 10.32 10.39 5,338 +0.04(+0.34%)
Apr 04, 2006 10.14 10.50 10.07 10.36 36,104 +0.28(+2.83%)
Apr 03, 2006 9.965 10.14 9.965 10.07 8,850 +0.10(+1.00%)
Mar 31, 2006 10.04 10.04 9.973 9.973 2,669 +0.04(+0.36%)
Mar 30, 2006 9.930 9.937 9.901 9.937 4,074 +0.04(+0.43%)
Mar 29, 2006 9.894 9.894 9.866 9.894 1,264 -0.06(-0.57%)
Mar 28, 2006 9.873 10.04 9.873 9.951 10,817 +0.03(+0.28%)
Mar 27, 2006 10.00 10.03 9.923 9.923 3,652 -0.08(-0.85%)
Mar 24, 2006 9.944 10.01 9.944 10.01 1,685 +0.14(+1.37%)
Mar 23, 2006 9.880 9.902 9.873 9.873 3,231 -0.00(-0.00%)
Mar 22, 2006 9.909 9.965 9.823 9.873 7,305 -0.04(-0.36%)
Mar 21, 2006 9.901 9.930 9.901 9.909 4,776 -0.01(-0.14%)
Mar 20, 2006 9.923 9.923 9.901 9.923 9,974 -0.03(-0.29%)
Mar 17, 2006 9.980 10.05 9.909 9.951 9,553 +0.04(+0.43%)
Mar 16, 2006 9.980 9.980 9.909 9.909 11,379 -0.07(-0.71%)
Mar 15, 2006 9.852 9.980 9.837 9.980 11,098 +0.13(+1.29%)
Mar 14, 2006 9.894 9.901 9.823 9.852 7,305 -0.05(-0.50%)
Mar 13, 2006 9.894 9.901 9.823 9.901 11,941 +0.01(+0.07%)
Mar 10, 2006 9.930 9.930 9.894 9.894 702 -0.04(-0.36%)
Mar 09, 2006 9.930 9.930 9.930 9.930 421 -0.04(-0.36%)
Mar 08, 2006 9.965 9.994 9.823 9.965 9,131 -0.05(-0.50%)
Mar 07, 2006 9.787 10.02 9.787 10.02 19,808 +0.26(+2.70%)
Mar 06, 2006 9.624 9.894 9.624 9.752 11,519 +0.11(+1.11%)
Mar 03, 2006 9.496 9.716 9.467 9.645 20,510 +0.14(+1.50%)
Mar 02, 2006 9.645 9.645 9.396 9.503 10,536 -0.18(-1.84%)
Mar 01, 2006 9.289 9.738 9.289 9.681 20,089 +0.27(+2.85%)
Feb 28, 2006 9.190 9.412 9.218 9.412 8,991 +0.22(+2.42%)
Feb 27, 2006 9.076 9.254 9.076 9.190 8,429 +0.02(+0.23%)
Feb 24, 2006 9.040 9.175 8.891 9.168 24,163 +0.20(+2.22%)
Feb 23, 2006 9.033 9.033 8.883 8.969 23,039 -0.14(-1.49%)
Feb 22, 2006 9.040 9.104 8.933 9.104 7,867 -0.02(-0.23%)
Feb 21, 2006 9.133 9.133 9.040 9.126 5,619 -0.01(-0.08%)
Feb 17, 2006 9.040 9.147 9.040 9.133 1,685 +0.06(+0.63%)
Feb 16, 2006 9.040 9.076 8.933 9.076 14,329 -0.07(-0.78%)
Feb 15, 2006 8.969 9.147 8.969 9.147 12,362 -0.07(-0.77%)
Feb 14, 2006 9.126 9.410 9.076 9.218 12,643 +0.21(+2.29%)
Feb 13, 2006 8.898 9.111 8.898 9.012 9,272 +0.08(+0.88%)
Feb 10, 2006 8.898 8.969 8.898 8.933 4,074 +0.04(+0.40%)
Feb 09, 2006 8.784 8.969 8.784 8.898 5,197 +0.13(+1.46%)
Feb 08, 2006 8.898 8.912 8.727 8.770 8,007 -0.14(-1.60%)
Feb 07, 2006 8.990 9.099 8.898 8.912 9,412 -0.14(-1.57%)
Feb 06, 2006 9.197 9.197 9.054 9.054 12,784 -0.06(-0.62%)
Feb 03, 2006 8.969 9.211 8.969 9.111 18,403 +0.07(+0.79%)
Feb 02, 2006 8.869 9.047 8.798 9.040 19,386 +0.14(+1.60%)
Feb 01, 2006 8.649 8.933 8.641 8.898 30,625 +0.12(+1.38%)
Jan 31, 2006 9.211 9.211 8.684 8.777 33,857 -0.38(-4.12%)
Jan 30, 2006 9.296 9.296 9.097 9.154 22,337 -0.17(-1.83%)
Jan 27, 2006 9.289 9.382 9.289 9.325 19,386 +0.00(+0.00%)
Jan 26, 2006 9.296 9.396 9.296 9.325 8,569 -0.02(-0.23%)
Jan 25, 2006 9.289 9.353 9.289 9.346 6,040 +0.05(+0.54%)
Jan 24, 2006 9.111 9.332 9.111 9.296 11,941 +0.15(+1.63%)
Jan 23, 2006 9.318 9.432 9.090 9.147 31,609 -0.18(-1.91%)
Jan 20, 2006 9.254 9.460 9.254 9.325 21,213 -0.04(-0.38%)
Jan 19, 2006 9.282 9.432 9.190 9.360 12,081 +0.08(+0.84%)
Jan 18, 2006 9.225 9.311 9.182 9.282 21,353 +0.01(+0.15%)
Jan 17, 2006 9.254 9.396 9.097 9.268 43,269 -0.04(-0.46%)
Jan 13, 2006 9.311 9.396 9.311 9.311 11,098 -0.01(-0.15%)
Jan 12, 2006 9.268 9.325 9.268 9.325 20,510 +0.00(+0.00%)
Jan 11, 2006 9.254 9.325 9.254 9.325 26,270 +0.06(+0.61%)
Jan 10, 2006 9.154 9.432 9.154 9.268 87,101 +0.01(+0.08%)
Jan 09, 2006 9.126 9.396 9.076 9.261 245,006 -0.95(-9.34%)
Jan 06, 2006 9.880 10.21 9.787 10.21 9,272 +0.36(+3.61%)
Jan 05, 2006 9.965 9.965 9.859 9.859 5,197 -0.19(-1.91%)
Jan 04, 2006 9.866 10.05 9.837 10.05 7,164 +0.11(+1.15%)
Jan 03, 2006 9.958 9.958 9.859 9.937 7,726 +0.00(+0.00%)
Dec 30, 2005 9.852 9.937 9.852 9.937 13,346 +0.05(+0.50%)
Dec 29, 2005 9.752 9.887 9.695 9.887 13,065 +0.09(+0.94%)
Dec 28, 2005 9.852 10.04 9.709 9.795 9,833 -0.16(-1.64%)
Dec 27, 2005 9.859 10.01 9.261 9.958 29,361 -0.04(-0.43%)
Dec 23, 2005 9.894 10.02 9.859 10.00 7,164 +0.00(+0.00%)
Dec 22, 2005 9.787 10.00 9.787 10.00 14,750 +0.00(+0.00%)
Dec 21, 2005 10.00 10.00 9.859 10.00 11,519 +0.04(+0.43%)
Dec 20, 2005 9.787 9.958 9.787 9.958 13,205 +0.17(+1.75%)
Dec 19, 2005 9.965 9.965 9.716 9.787 14,470 -0.05(-0.51%)
Dec 16, 2005 9.965 9.965 9.823 9.837 4,495 +0.01(+0.14%)
Dec 15, 2005 9.752 9.852 9.688 9.823 6,743 -0.01(-0.07%)
Dec 14, 2005 9.823 10.00 9.787 9.830 19,667 -0.03(-0.29%)
Dec 13, 2005 9.965 10.04 9.610 9.859 46,500 -0.25(-2.46%)
Dec 12, 2005 10.36 10.36 9.965 10.11 65,185 -0.36(-3.40%)
Dec 09, 2005 10.53 10.53 10.46 10.46 7,024 -0.03(-0.27%)
Dec 08, 2005 10.44 10.49 10.43 10.49 13,065 +0.09(+0.89%)
Dec 07, 2005 10.25 10.40 10.21 10.40 18,403 +0.22(+2.17%)
Dec 06, 2005 10.14 10.39 10.11 10.18 13,205 -0.05(-0.49%)
Dec 05, 2005 10.26 10.34 10.21 10.23 6,743 -0.10(-0.97%)
Dec 02, 2005 10.53 10.64 10.33 10.33 4,355 -0.21(-1.96%)
Dec 01, 2005 10.34 10.64 10.34 10.53 15,874 +0.20(+1.93%)
Nov 30, 2005 10.32 10.36 10.32 10.34 5,478 +0.12(+1.18%)
Nov 29, 2005 10.19 10.31 10.19 10.21 7,445 +0.05(+0.49%)
Nov 28, 2005 10.21 10.32 10.16 10.16 15,031 -0.16(-1.52%)
Nov 25, 2005 10.07 10.32 10.07 10.32 10,114 +0.14(+1.34%)
Nov 23, 2005 10.25 10.25 10.18 10.18 2,107 -0.12(-1.12%)
Nov 22, 2005 10.15 10.30 10.15 10.30 13,205 +0.15(+1.47%)
Nov 21, 2005 10.18 10.25 10.15 10.15 5,900 -0.14(-1.32%)
Nov 18, 2005 10.21 10.32 10.14 10.29 9,412 +0.21(+2.12%)
Nov 17, 2005 10.01 10.24 10.01 10.07 14,048 -0.03(-0.28%)
Nov 16, 2005 10.02 10.17 10.02 10.10 2,388 +0.09(+0.85%)
Nov 15, 2005 10.11 10.14 10.00 10.02 7,445 +0.05(+0.49%)
Nov 14, 2005 10.14 10.14 9.681 9.966 15,453 -0.27(-2.64%)
Nov 11, 2005 10.11 10.36 10.10 10.24 18,122 +0.13(+1.27%)
Nov 10, 2005 10.11 10.12 9.965 10.11 10,957 +0.09(+0.92%)
Nov 09, 2005 9.965 10.02 9.965 10.02 1,123 +0.08(+0.85%)
Nov 08, 2005 9.787 10.07 9.787 9.931 12,081 +0.04(+0.37%)
Nov 07, 2005 9.823 9.894 9.702 9.894 25,989 +0.00(+0.00%)
Nov 04, 2005 9.859 9.951 9.823 9.894 10,536 -0.04(-0.36%)
Nov 03, 2005 10.04 10.04 9.830 9.930 3,371 +0.06(+0.58%)
Nov 02, 2005 9.880 10.04 9.823 9.873 14,891 +0.00(+0.00%)
Nov 01, 2005 9.830 9.937 9.823 9.873 15,312 -0.01(-0.07%)
Oct 31, 2005 9.965 10.07 9.830 9.880 10,817 -0.14(-1.42%)
Oct 28, 2005 9.930 10.07 9.930 10.02 17,982 +0.09(+0.93%)
Oct 27, 2005 9.966 10.03 9.930 9.930 18,825 -0.11(-1.13%)
Oct 26, 2005 10.04 10.18 10.00 10.04 18,403 -0.13(-1.26%)
Oct 25, 2005 10.29 10.32 9.788 10.17 50,996 -0.20(-1.92%)
Oct 24, 2005 10.86 10.86 10.32 10.37 26,551 -0.60(-5.45%)
Oct 21, 2005 11.00 11.28 10.96 10.97 10,255 +0.04(+0.39%)
Oct 20, 2005 11.50 11.50 10.32 10.93 70,383 -0.46(-4.06%)
Oct 19, 2005 11.29 11.50 11.14 11.39 31,609 +0.03(+0.25%)
Oct 18, 2005 10.78 11.45 10.78 11.36 46,500 +0.70(+6.54%)
Oct 17, 2005 10.56 10.91 10.41 10.66 18,684 +0.07(+0.67%)
Oct 14, 2005 10.34 10.66 10.32 10.59 16,998 +0.33(+3.19%)
Oct 13, 2005 10.53 10.53 10.26 10.26 18,684 -0.26(-2.44%)
Oct 12, 2005 10.61 10.64 10.44 10.52 10,255 -0.05(-0.48%)
Oct 11, 2005 10.64 10.68 10.57 10.57 15,874 +0.05(+0.48%)
Oct 10, 2005 10.36 10.78 10.36 10.52 49,872 +0.27(+2.64%)
Oct 07, 2005 10.33 10.33 10.14 10.25 27,675 -0.07(-0.69%)
Oct 06, 2005 10.11 10.58 10.11 10.32 19,246 +0.18(+1.75%)
Oct 05, 2005 10.09 10.32 10.00 10.14 12,362 -0.04(-0.35%)
Oct 04, 2005 9.652 10.58 9.652 10.18 48,186 +0.49(+5.07%)
Oct 03, 2005 9.553 9.752 9.360 9.688 24,865 +0.06(+0.67%)
Sep 30, 2005 9.432 9.723 9.275 9.624 37,228 +0.12(+1.27%)
Sep 29, 2005 9.368 9.545 9.360 9.503 27,394 +0.07(+0.75%)
Sep 28, 2005 9.894 9.958 9.432 9.432 93,282 -0.53(-5.36%)
Sep 27, 2005 9.965 10.01 9.816 9.965 6,743 +0.08(+0.79%)
Sep 26, 2005 9.930 10.14 9.859 9.887 31,468 +0.03(+0.29%)
Sep 23, 2005 9.859 10.24 9.695 9.859 36,245 +0.16(+1.69%)
Sep 22, 2005 9.396 9.716 9.360 9.695 48,888 +0.19(+2.01%)
Sep 21, 2005 9.787 9.787 9.076 9.504 161,839 -0.39(-3.94%)
Sep 20, 2005 9.780 10.07 9.780 9.894 50,574 +0.01(+0.07%)
Sep 19, 2005 10.32 10.39 9.880 9.887 65,606 -0.58(-5.51%)
Sep 16, 2005 10.48 10.52 10.37 10.46 9,833 -0.09(-0.81%)
Sep 15, 2005 10.33 10.55 10.33 10.55 12,081 +0.23(+2.21%)
Sep 14, 2005 10.67 10.67 10.20 10.32 50,012 -0.35(-3.27%)
Sep 13, 2005 10.74 10.74 10.66 10.67 19,948 -0.06(-0.60%)
Sep 12, 2005 10.68 10.73 10.68 10.73 24,865 +0.06(+0.53%)
Sep 09, 2005 10.86 10.86 10.61 10.68 34,699 -0.28(-2.60%)
Sep 08, 2005 10.72 11.21 10.68 10.96 39,335 +0.20(+1.85%)
Sep 07, 2005 11.10 11.20 10.68 10.76 58,160 -0.42(-3.75%)
Sep 06, 2005 11.68 11.70 11.11 11.18 35,402 -0.57(-4.85%)
Sep 02, 2005 12.10 12.24 11.74 11.75 33,716 -0.29(-2.42%)
Sep 01, 2005 11.74 12.05 11.74 12.04 27,113 +0.33(+2.86%)
Aug 31, 2005 11.60 11.84 11.60 11.71 27,254 +0.19(+1.67%)
Aug 30, 2005 11.21 11.53 11.21 11.52 23,742 +0.33(+2.99%)
Aug 29, 2005 11.00 11.25 11.00 11.18 26,551 +0.26(+2.34%)
Aug 26, 2005 10.93 11.07 10.86 10.93 35,683 +0.12(+1.12%)
Aug 25, 2005 11.00 11.06 10.78 10.81 61,954 -0.01(-0.13%)
Aug 24, 2005 10.75 10.93 10.29 10.82 152,988 -0.19(-1.75%)
Aug 23, 2005 11.32 11.44 11.01 11.01 46,219 -0.23(-2.09%)
Aug 22, 2005 11.64 11.68 11.25 11.25 51,698 -0.40(-3.42%)
Aug 19, 2005 11.78 12.16 11.60 11.65 41,443 -0.19(-1.56%)
Aug 18, 2005 11.65 12.02 11.62 11.83 15,593 +0.19(+1.59%)
Aug 17, 2005 11.63 11.82 11.39 11.65 38,773 -0.06(-0.49%)
Aug 16, 2005 12.01 12.01 11.64 11.70 16,577 -0.36(-2.95%)
Aug 15, 2005 11.77 12.21 11.76 12.06 31,749 +0.24(+2.05%)
Aug 12, 2005 11.82 11.98 11.57 11.82 40,881 -0.04(-0.30%)
Aug 11, 2005 12.28 12.49 11.78 11.85 45,095 -0.39(-3.20%)
Aug 10, 2005 12.21 12.35 12.17 12.24 40,178 -0.14(-1.15%)
Aug 09, 2005 12.81 12.81 12.36 12.39 43,971 -0.43(-3.33%)
Aug 08, 2005 12.74 12.81 12.63 12.81 34,840 +0.04(+0.28%)
Aug 05, 2005 13.05 13.05 12.78 12.78 15,031 -0.21(-1.59%)
Aug 04, 2005 12.96 13.02 12.86 12.98 21,494 +0.09(+0.72%)
Aug 03, 2005 12.88 12.95 12.74 12.89 18,965 +0.06(+0.50%)
Aug 02, 2005 12.74 13.10 12.74 12.83 29,501 +0.09(+0.67%)
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.