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: 4:10 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 (%)
Apr 29, 2005 10.91 11.28 10.91 11.28 37,369 +0.27(+2.46%)
Apr 28, 2005 11.21 11.21 10.90 11.00 15,453 -0.14(-1.21%)
Apr 27, 2005 10.86 11.34 10.79 11.14 44,252 +0.11(+0.97%)
Apr 26, 2005 11.25 11.28 10.68 11.03 41,021 -0.17(-1.52%)
Apr 25, 2005 10.33 11.24 10.33 11.20 67,714 +0.85(+8.18%)
Apr 22, 2005 10.14 10.36 10.07 10.36 58,863 +0.14(+1.39%)
Apr 21, 2005 10.07 10.36 9.965 10.21 31,328 +0.23(+2.35%)
Apr 20, 2005 9.958 10.04 9.909 9.980 11,800 +0.01(+0.14%)
Apr 19, 2005 9.716 9.965 9.574 9.965 19,527 +0.25(+2.56%)
Apr 18, 2005 10.18 10.25 9.716 9.716 17,841 -0.46(-4.55%)
Apr 15, 2005 9.965 10.21 9.894 10.18 17,982 +0.21(+2.14%)
Apr 14, 2005 10.25 10.25 9.745 9.965 14,048 -0.19(-1.89%)
Apr 13, 2005 10.33 10.45 10.01 10.16 21,634 -0.16(-1.59%)
Apr 12, 2005 10.21 10.32 10.14 10.32 11,379 +0.19(+1.83%)
Apr 11, 2005 9.645 10.24 9.645 10.14 64,623 +0.49(+5.09%)
Apr 08, 2005 9.538 9.659 9.538 9.645 5,619 +0.11(+1.12%)
Apr 07, 2005 9.965 9.994 9.467 9.538 42,005 -0.43(-4.29%)
Apr 06, 2005 10.14 10.24 9.965 9.965 12,222 -0.21(-2.03%)
Apr 05, 2005 9.965 10.21 9.965 10.17 18,825 +0.21(+2.14%)
Apr 04, 2005 9.823 9.965 9.823 9.958 30,766 +0.10(+1.01%)
Apr 01, 2005 10.02 10.02 9.823 9.859 11,098 -0.11(-1.07%)
Mar 31, 2005 10.07 10.07 9.958 9.965 13,065 -0.05(-0.50%)
Mar 30, 2005 9.538 10.07 9.538 10.02 69,680 +0.73(+7.82%)
Mar 29, 2005 8.969 9.389 8.734 9.289 57,318 +0.14(+1.56%)
Mar 28, 2005 9.574 9.681 9.004 9.147 44,112 -0.38(-4.03%)
Mar 24, 2005 9.538 9.574 9.346 9.531 18,263 +0.07(+0.75%)
Mar 23, 2005 9.182 9.503 9.076 9.460 39,335 +0.21(+2.31%)
Mar 22, 2005 9.631 9.631 9.040 9.247 70,383 -0.38(-3.99%)
Mar 21, 2005 10.39 10.46 9.410 9.631 102,273 -0.93(-8.83%)
Mar 18, 2005 10.68 10.78 10.40 10.56 21,213 -0.04(-0.34%)
Mar 17, 2005 10.62 10.89 10.39 10.60 40,459 -0.09(-0.87%)
Mar 16, 2005 11.25 11.34 10.51 10.69 47,624 -0.48(-4.27%)
Mar 15, 2005 10.93 11.53 10.93 11.17 67,152 +0.12(+1.10%)
Mar 14, 2005 11.42 11.57 10.14 11.05 147,509 -0.52(-4.49%)
Mar 11, 2005 11.97 11.97 10.73 11.57 162,541 -0.55(-4.52%)
Mar 10, 2005 12.93 12.93 12.10 12.12 30,063 -0.89(-6.84%)
Mar 09, 2005 13.31 13.31 12.81 13.00 21,775 -0.34(-2.56%)
Mar 08, 2005 13.67 13.88 12.46 13.35 83,869 +0.07(+0.54%)
Mar 07, 2005 12.85 13.52 12.81 13.28 93,844 +0.55(+4.31%)
Mar 04, 2005 12.25 12.99 12.25 12.73 101,149 +0.45(+3.65%)
Mar 03, 2005 11.97 12.30 11.97 12.28 60,549 +0.46(+3.85%)
Mar 02, 2005 12.02 12.02 11.62 11.82 55,772 -0.26(-2.18%)
Mar 01, 2005 12.46 12.63 11.99 12.09 64,061 -0.33(-2.69%)
Feb 28, 2005 12.03 12.81 12.03 12.42 116,743 +0.40(+3.32%)
Feb 25, 2005 11.74 12.09 11.67 12.02 39,757 +0.40(+3.43%)
Feb 24, 2005 11.84 11.95 11.40 11.62 49,310 -0.25(-2.10%)
Feb 23, 2005 11.36 11.87 11.36 11.87 54,929 +0.42(+3.67%)
Feb 22, 2005 12.10 12.28 11.39 11.45 51,277 -0.53(-4.40%)
Feb 18, 2005 12.11 12.11 11.82 11.98 34,699 -0.20(-1.64%)
Feb 17, 2005 12.39 12.41 12.14 12.18 22,758 -0.28(-2.23%)
Feb 16, 2005 12.63 12.63 12.31 12.46 30,344 -0.11(-0.85%)
Feb 15, 2005 12.49 12.96 12.49 12.56 75,300 +0.19(+1.50%)
Feb 14, 2005 12.28 12.46 12.03 12.38 113,512 +0.76(+6.56%)
Feb 11, 2005 12.21 12.22 11.14 11.62 132,056 -0.66(-5.39%)
Feb 10, 2005 13.52 13.52 11.82 12.28 128,965 -1.10(-8.25%)
Feb 09, 2005 13.81 13.88 13.38 13.38 84,431 -0.14(-1.05%)
Feb 08, 2005 13.62 13.81 13.47 13.52 97,496 +0.06(+0.48%)
Feb 07, 2005 13.52 14.06 13.38 13.46 250,064 +0.83(+6.54%)
Feb 04, 2005 12.35 12.68 12.28 12.63 34,840 +0.32(+2.60%)
Feb 03, 2005 11.96 12.31 11.96 12.31 19,527 +0.28(+2.37%)
Feb 02, 2005 12.36 12.36 11.74 12.03 34,137 -0.25(-2.03%)
Feb 01, 2005 12.31 12.47 12.28 12.28 40,600 +0.11(+0.88%)
Jan 31, 2005 12.10 12.35 12.10 12.17 26,832 -0.04(-0.35%)
Jan 28, 2005 12.10 12.36 12.04 12.21 36,104 +0.11(+0.94%)
Jan 27, 2005 11.71 12.24 11.69 12.10 45,657 +0.32(+2.72%)
Jan 26, 2005 11.50 11.78 11.40 11.78 17,841 +0.19(+1.60%)
Jan 25, 2005 11.39 11.60 11.39 11.60 24,865 +0.12(+1.05%)
Jan 24, 2005 11.77 11.77 11.40 11.47 17,420 -0.23(-1.95%)
Jan 21, 2005 11.46 11.87 11.46 11.70 21,775 +0.20(+1.73%)
Jan 20, 2005 11.60 11.67 11.50 11.50 8,429 +0.01(+0.06%)
Jan 19, 2005 11.74 11.78 11.42 11.50 23,742 -0.33(-2.77%)
Jan 18, 2005 11.92 11.92 11.65 11.82 39,054 -0.01(-0.06%)
Jan 14, 2005 11.32 11.83 11.32 11.83 48,467 +0.51(+4.53%)
Jan 13, 2005 11.32 11.39 11.21 11.32 32,311 +0.00(+0.00%)
Jan 12, 2005 11.28 11.32 11.21 11.32 33,997 -0.06(-0.56%)
Jan 11, 2005 11.32 11.57 11.15 11.38 74,316 -0.06(-0.56%)
Jan 10, 2005 10.53 11.82 10.53 11.45 214,099 +1.32(+13.08%)
Jan 07, 2005 9.880 10.21 9.859 10.12 25,989 +0.35(+3.57%)
Jan 06, 2005 9.610 9.773 9.474 9.773 25,287 +0.14(+1.48%)
Jan 05, 2005 9.382 9.802 9.311 9.631 43,550 +0.08(+0.82%)
Jan 04, 2005 10.26 10.68 9.382 9.553 70,523 -0.70(-6.81%)
Jan 03, 2005 11.32 11.35 9.681 10.25 173,359 -0.93(-8.28%)
Dec 31, 2004 11.10 11.39 11.07 11.18 44,955 +0.18(+1.62%)
Dec 30, 2004 11.53 11.74 11.00 11.00 52,260 -0.39(-3.44%)
Dec 29, 2004 11.00 11.60 11.00 11.39 70,804 +0.50(+4.58%)
Dec 28, 2004 10.46 11.25 10.46 10.89 102,975 +0.50(+4.79%)
Dec 27, 2004 9.923 10.43 9.923 10.39 52,682 +0.50(+5.04%)
Dec 23, 2004 9.645 9.894 9.645 9.894 27,535 +0.18(+1.83%)
Dec 22, 2004 9.645 9.716 9.432 9.716 19,948 +0.07(+0.74%)
Dec 21, 2004 9.396 9.752 9.261 9.645 21,775 +0.14(+1.50%)
Dec 20, 2004 9.467 9.745 9.467 9.503 17,701 +0.12(+1.29%)
Dec 17, 2004 9.218 9.382 9.218 9.382 11,238 +0.09(+1.00%)
Dec 16, 2004 9.602 9.610 9.289 9.289 18,684 -0.21(-2.25%)
Dec 15, 2004 9.524 9.787 9.353 9.503 49,731 +0.15(+1.60%)
Dec 14, 2004 9.076 9.574 9.012 9.353 93,703 +0.35(+3.87%)
Dec 13, 2004 8.399 9.061 8.399 9.004 42,426 +0.64(+7.66%)
Dec 10, 2004 8.471 8.471 8.257 8.364 2,809 -0.04(-0.42%)
Dec 09, 2004 8.364 8.399 8.286 8.399 8,007 +0.11(+1.29%)
Dec 08, 2004 7.695 8.456 7.659 8.293 30,204 +0.49(+6.30%)
Dec 07, 2004 8.229 8.229 7.616 7.802 39,897 -0.52(-6.24%)
Dec 06, 2004 8.585 8.727 8.229 8.321 18,263 -0.16(-1.85%)
Dec 03, 2004 8.649 8.649 8.471 8.478 8,148 -0.14(-1.57%)
Dec 02, 2004 8.577 8.641 8.542 8.613 5,478 +0.11(+1.26%)
Dec 01, 2004 8.649 8.649 8.221 8.506 16,858 -0.14(-1.65%)
Nov 30, 2004 8.364 8.734 8.364 8.649 20,932 +0.32(+3.85%)
Nov 29, 2004 8.150 8.364 7.972 8.328 20,229 +0.11(+1.30%)
Nov 26, 2004 8.129 8.257 8.129 8.221 2,388 +0.04(+0.43%)
Nov 24, 2004 8.293 8.293 8.186 8.186 8,148 -0.21(-2.54%)
Nov 23, 2004 8.328 8.442 8.257 8.399 5,900 +0.07(+0.85%)
Nov 22, 2004 8.542 8.542 8.328 8.328 4,776 -0.21(-2.50%)
Nov 19, 2004 8.435 8.542 8.293 8.542 9,412 +0.00(+0.00%)
Nov 18, 2004 8.435 8.670 8.399 8.542 7,305 +0.25(+3.00%)
Nov 17, 2004 8.542 8.713 8.250 8.293 17,701 -0.25(-2.92%)
Nov 16, 2004 8.435 8.542 8.257 8.542 15,734 +0.08(+0.93%)
Nov 15, 2004 8.257 8.535 8.257 8.464 10,395 +0.27(+3.30%)
Nov 12, 2004 8.150 8.193 7.972 8.193 9,553 +0.07(+0.88%)
Nov 11, 2004 8.079 8.221 7.972 8.122 10,676 +0.02(+0.19%)
Nov 10, 2004 7.987 8.734 7.830 8.107 85,555 +0.16(+1.96%)
Nov 09, 2004 7.111 7.958 7.111 7.951 58,722 +0.83(+11.70%)
Nov 08, 2004 7.246 7.289 7.118 7.118 21,494 -0.11(-1.48%)
Nov 05, 2004 7.232 7.239 7.097 7.225 9,131 +0.01(+0.10%)
Nov 04, 2004 7.118 7.403 7.118 7.218 35,823 +0.10(+1.40%)
Nov 03, 2004 7.033 7.118 7.033 7.118 9,833 +0.14(+2.04%)
Nov 02, 2004 6.876 7.004 6.876 6.976 11,941 +0.14(+2.08%)
Nov 01, 2004 6.620 6.833 6.591 6.833 10,817 +0.25(+3.78%)
Oct 29, 2004 6.826 6.826 6.549 6.584 7,024 -0.25(-3.65%)
Oct 28, 2004 6.584 6.940 6.442 6.833 19,948 +0.22(+3.34%)
Oct 27, 2004 6.122 6.684 6.122 6.613 34,418 +0.49(+8.02%)
Oct 26, 2004 6.833 6.833 6.107 6.122 59,987 -0.71(-10.42%)
Oct 25, 2004 6.905 7.068 6.833 6.833 26,832 +0.07(+1.05%)
Oct 22, 2004 7.026 7.359 6.691 6.762 145,402 +0.04(+0.53%)
Oct 21, 2004 6.513 6.919 6.513 6.727 18,403 +0.14(+2.16%)
Oct 20, 2004 6.584 6.584 6.406 6.584 4,214 +0.01(+0.11%)
Oct 19, 2004 6.599 6.833 6.478 6.577 22,196 -0.02(-0.32%)
Oct 18, 2004 6.413 6.599 6.413 6.599 3,793 +0.13(+1.98%)
Oct 15, 2004 6.470 6.470 6.470 6.470 1,123 +0.06(+0.89%)
Oct 14, 2004 6.406 6.413 6.406 6.413 280 +0.01(+0.11%)
Oct 13, 2004 6.406 6.406 6.406 6.406 6,462 +0.04(+0.56%)
Oct 12, 2004 6.406 6.463 6.371 6.371 7,586 -0.04(-0.56%)
Oct 11, 2004 6.470 6.470 6.406 6.406 2,669 -0.14(-2.07%)
Oct 08, 2004 6.513 6.542 6.513 6.542 1,826 -0.01(-0.11%)
Oct 07, 2004 6.549 6.584 6.371 6.549 5,478 +0.07(+1.10%)
Oct 06, 2004 6.406 6.478 6.406 6.478 1,264 -0.04(-0.55%)
Oct 05, 2004 6.549 6.549 6.456 6.513 8,569 +0.00(+0.00%)
Oct 04, 2004 6.442 6.599 6.442 6.513 7,586 +0.00(+0.00%)
Oct 01, 2004 6.442 6.584 6.442 6.513 4,355 -0.04(-0.54%)
Sep 30, 2004 6.335 6.549 6.335 6.549 4,636 +0.14(+2.22%)
Sep 29, 2004 6.349 6.406 6.349 6.406 2,950 +0.07(+1.12%)
Sep 28, 2004 6.342 6.399 6.335 6.335 6,743 +0.00(+0.02%)
Sep 27, 2004 6.264 6.334 6.228 6.334 4,355 -0.07(-1.02%)
Sep 24, 2004 6.300 6.399 6.300 6.399 1,264 +0.06(+1.01%)
Sep 23, 2004 6.300 6.399 6.264 6.335 4,636 +0.03(+0.45%)
Sep 22, 2004 6.371 6.378 6.307 6.307 3,090 -0.13(-1.99%)
Sep 21, 2004 6.577 6.577 6.371 6.435 3,652 -0.14(-2.16%)
Sep 20, 2004 6.335 6.577 6.335 6.577 6,321 +0.17(+2.67%)
Sep 17, 2004 6.577 6.577 6.349 6.406 7,164 -0.04(-0.55%)
Sep 16, 2004 6.300 6.534 6.300 6.442 6,462 +0.19(+2.96%)
Sep 15, 2004 6.406 6.406 6.257 6.257 3,933 -0.14(-2.22%)
Sep 14, 2004 6.435 6.435 6.399 6.399 2,528 -0.04(-0.66%)
Sep 13, 2004 6.435 6.442 6.228 6.442 24,163 +0.06(+0.89%)
Sep 10, 2004 6.442 6.442 6.342 6.385 8,850 -0.05(-0.77%)
Sep 09, 2004 6.492 6.584 6.435 6.435 11,379 -0.05(-0.77%)
Sep 08, 2004 6.463 6.606 6.442 6.485 42,005 +0.08(+1.22%)
Sep 07, 2004 6.228 6.406 6.193 6.406 41,583 +0.26(+4.29%)
Sep 03, 2004 6.122 6.193 6.086 6.143 3,371 -0.05(-0.80%)
Sep 02, 2004 6.193 6.214 6.129 6.193 5,338 +0.07(+1.16%)
Sep 01, 2004 6.050 6.314 6.050 6.122 9,553 +0.08(+1.30%)
Aug 31, 2004 6.136 6.164 5.909 6.043 9,412 -0.02(-0.35%)
Aug 30, 2004 6.314 6.314 5.979 6.065 25,708 -0.16(-2.63%)
Aug 27, 2004 5.872 6.228 5.808 6.228 31,187 +0.36(+6.06%)
Aug 26, 2004 5.347 5.872 5.347 5.872 21,353 +0.46(+8.55%)
Aug 25, 2004 5.374 5.410 5.346 5.410 2,809 +0.04(+0.66%)
Aug 24, 2004 5.374 5.374 5.374 5.374 0 +0.00(+0.00%)
Aug 23, 2004 5.225 5.388 5.225 5.374 10,114 +0.10(+1.89%)
Aug 20, 2004 5.218 5.275 5.218 5.275 1,264 +0.01(+0.14%)
Aug 19, 2004 5.296 5.303 5.267 5.267 4,074 -0.07(-1.33%)
Aug 18, 2004 5.276 5.339 5.267 5.339 4,074 +0.01(+0.13%)
Aug 17, 2004 5.267 5.332 5.267 5.332 1,264 -0.01(-0.27%)
Aug 16, 2004 5.275 5.346 5.275 5.346 5,197 +0.00(+0.00%)
Aug 13, 2004 5.339 5.346 5.267 5.346 5,197 +0.00(+0.00%)
Aug 12, 2004 5.439 5.460 5.346 5.346 5,057 -0.03(-0.53%)
Aug 11, 2004 5.374 5.374 5.374 5.374 280 +0.00(+0.00%)
Aug 10, 2004 5.467 5.467 5.374 5.374 4,074 -0.09(-1.69%)
Aug 09, 2004 5.303 5.467 5.303 5.467 7,024 +0.13(+2.40%)
Aug 06, 2004 5.353 5.353 5.282 5.339 5,619 -0.13(-2.34%)
Aug 05, 2004 5.481 5.481 5.339 5.467 9,833 -0.02(-0.39%)
Aug 04, 2004 5.588 5.588 5.481 5.488 9,833 -0.13(-2.28%)
Aug 03, 2004 5.517 5.616 5.517 5.616 5,057 +0.04(+0.64%)
Aug 02, 2004 5.517 5.581 5.410 5.581 6,602 +0.10(+1.82%)
Jul 30, 2004 5.445 5.481 5.410 5.481 1,264 +0.04(+0.65%)
Jul 29, 2004 5.445 5.581 5.396 5.445 27,675 +0.04(+0.66%)
Jul 28, 2004 5.396 5.460 5.396 5.410 6,181 +0.07(+1.33%)
Jul 27, 2004 5.581 5.623 5.310 5.339 28,378 -0.21(-3.72%)
Jul 26, 2004 5.303 5.552 5.218 5.545 32,873 +0.38(+7.30%)
Jul 23, 2004 4.983 5.196 4.983 5.168 29,220 +0.31(+6.45%)
Jul 22, 2004 4.840 4.855 4.741 4.855 5,900 +0.01(+0.27%)
Jul 21, 2004 4.841 4.841 4.841 4.841 140 +0.00(+0.02%)
Jul 20, 2004 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jul 19, 2004 4.840 4.840 4.840 4.840 140 -0.07(-1.45%)
Jul 16, 2004 4.912 4.912 4.912 4.912 140 -0.04(-0.72%)
Jul 15, 2004 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Jul 14, 2004 4.876 4.947 4.876 4.947 4,074 +0.18(+3.73%)
Jul 13, 2004 4.770 4.770 4.769 4.769 421 -0.04(-0.74%)
Jul 12, 2004 4.862 4.862 4.769 4.805 4,776 -0.13(-2.60%)
Jul 09, 2004 4.983 4.983 4.769 4.933 19,527 -0.12(-2.39%)
Jul 08, 2004 5.154 5.161 5.054 5.054 2,528 -0.04(-0.70%)
Jul 07, 2004 5.054 5.111 5.047 5.089 6,883 +0.11(+2.14%)
Jul 06, 2004 4.947 4.983 4.933 4.983 33,576 -0.23(-4.48%)
Jul 02, 2004 5.218 5.218 5.132 5.217 1,685 -0.05(-0.97%)
Jul 01, 2004 5.339 5.339 5.267 5.267 2,107 -0.07(-1.33%)
Jun 30, 2004 5.303 5.339 5.275 5.339 8,007 +0.05(+0.94%)
Jun 29, 2004 5.189 5.289 5.104 5.289 8,850 +0.11(+2.06%)
Jun 28, 2004 5.125 5.182 5.125 5.182 2,107 -0.01(-0.14%)
Jun 25, 2004 5.132 5.189 5.104 5.189 4,355 -0.01(-0.14%)
Jun 24, 2004 5.161 5.296 5.125 5.196 9,272 +0.04(+0.83%)
Jun 23, 2004 5.161 5.161 5.089 5.154 5,759 +0.00(+0.00%)
Jun 22, 2004 5.125 5.154 5.061 5.154 6,883 -0.03(-0.55%)
Jun 21, 2004 5.125 5.189 5.125 5.182 2,669 +0.11(+2.16%)
Jun 18, 2004 5.303 5.303 5.018 5.072 12,924 -0.25(-4.73%)
Jun 17, 2004 5.332 5.332 5.275 5.324 2,528 +0.02(+0.40%)
Jun 16, 2004 5.303 5.509 5.303 5.303 18,965 +0.00(+0.00%)
Jun 15, 2004 5.267 5.346 5.253 5.303 13,065 +0.04(+0.68%)
Jun 14, 2004 5.267 5.275 5.260 5.267 5,619 +0.00(+0.00%)
Jun 10, 2004 5.303 5.303 5.267 5.267 1,826 -0.04(-0.67%)
Jun 09, 2004 5.225 5.303 5.225 5.303 2,528 +0.09(+1.64%)
Jun 08, 2004 5.267 5.282 5.218 5.218 2,107 -0.05(-0.95%)
Jun 07, 2004 5.196 5.310 5.196 5.267 13,627 +0.04(+0.68%)
Jun 04, 2004 5.018 5.232 5.018 5.232 8,710 +0.12(+2.37%)
Jun 03, 2004 5.089 5.161 5.089 5.111 8,148 +0.06(+1.13%)
Jun 02, 2004 5.125 5.125 5.054 5.054 5,619 -0.04(-0.84%)
Jun 01, 2004 5.047 5.097 5.018 5.097 5,197 +0.11(+2.29%)
May 28, 2004 4.926 4.983 4.926 4.983 1,826 +0.11(+2.19%)
May 27, 2004 5.118 5.118 4.812 4.876 13,065 -0.18(-3.52%)
May 26, 2004 4.976 5.054 4.968 5.054 14,891 +0.07(+1.43%)
May 25, 2004 4.983 4.983 4.976 4.983 18,403 +0.14(+2.79%)
May 24, 2004 4.983 4.983 4.805 4.847 24,163 +0.04(+0.89%)
May 21, 2004 4.314 4.805 4.314 4.805 12,362 +0.49(+11.39%)
May 20, 2004 4.292 4.314 4.292 4.314 3,652 +0.01(+0.33%)
May 19, 2004 4.306 4.306 4.271 4.299 1,545 +0.00(+0.00%)
May 18, 2004 4.299 4.299 4.299 4.299 2,107 +0.07(+1.68%)
May 17, 2004 4.228 4.228 4.228 4.228 280 +0.04(+0.85%)
May 14, 2004 4.200 4.200 4.193 4.193 1,404 +0.00(+0.00%)
May 13, 2004 4.193 4.193 4.193 4.193 702 +0.01(+0.17%)
May 12, 2004 4.221 4.221 4.185 4.185 2,528 -0.07(-1.67%)
May 11, 2004 4.257 4.257 4.257 4.257 140 -0.01(-0.17%)
May 10, 2004 4.314 4.335 4.264 4.264 29,220 -0.02(-0.50%)
May 07, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 06, 2004 4.378 4.378 4.271 4.285 7,305 +0.01(+0.17%)
May 05, 2004 4.278 4.278 4.278 4.278 8,850 -0.01(-0.17%)
May 04, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
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.