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 (%)
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%)
Aug 01, 2005 12.90 12.90 12.66 12.74 48,046 -0.21(-1.65%)
Jul 29, 2005 13.49 13.49 12.81 12.96 49,591 -0.56(-4.11%)
Jul 28, 2005 13.47 13.51 13.45 13.51 25,287 -0.01(-0.10%)
Jul 27, 2005 13.45 13.52 13.42 13.52 14,891 +0.12(+0.90%)
Jul 26, 2005 12.99 13.40 12.99 13.40 32,311 +0.40(+3.06%)
Jul 25, 2005 13.44 13.51 12.99 13.00 78,250 -0.51(-3.74%)
Jul 22, 2005 13.35 13.51 13.33 13.51 39,616 +0.09(+0.69%)
Jul 21, 2005 14.52 14.52 13.17 13.42 129,668 -1.10(-7.60%)
Jul 20, 2005 14.56 14.59 14.49 14.52 35,823 +0.03(+0.20%)
Jul 19, 2005 14.38 14.66 14.38 14.49 31,468 +0.19(+1.29%)
Jul 18, 2005 14.14 14.49 14.02 14.31 47,062 +0.36(+2.55%)
Jul 15, 2005 13.95 14.16 13.88 13.95 26,411 +0.07(+0.51%)
Jul 14, 2005 14.38 14.48 13.81 13.88 45,236 -0.53(-3.70%)
Jul 13, 2005 14.77 14.88 14.41 14.41 39,897 -0.36(-2.41%)
Jul 12, 2005 14.41 14.77 14.13 14.77 91,877 +0.34(+2.37%)
Jul 11, 2005 14.49 14.49 14.33 14.43 61,813 +0.09(+0.60%)
Jul 08, 2005 14.45 14.51 14.34 14.34 45,095 -0.11(-0.74%)
Jul 07, 2005 13.79 14.50 13.35 14.45 67,573 +0.73(+5.29%)
Jul 06, 2005 13.17 13.77 13.17 13.72 77,267 +0.57(+4.33%)
Jul 05, 2005 12.49 13.21 12.46 13.15 172,235 +0.77(+6.21%)
Jul 01, 2005 13.35 13.37 12.24 12.39 184,176 -1.04(-7.74%)
Jun 30, 2005 14.20 14.45 12.81 13.42 107,892 -0.67(-4.75%)
Jun 29, 2005 14.63 14.73 14.09 14.09 63,920 -0.53(-3.65%)
Jun 28, 2005 14.45 14.95 14.43 14.63 76,845 +0.22(+1.53%)
Jun 27, 2005 14.37 14.49 14.32 14.41 86,679 +0.31(+2.17%)
Jun 24, 2005 14.56 14.81 14.10 14.10 124,891 -0.35(-2.41%)
Jun 23, 2005 13.71 14.80 13.71 14.45 241,916 +1.00(+7.41%)
Jun 22, 2005 13.60 13.60 13.35 13.45 23,601 -0.35(-2.53%)
Jun 21, 2005 13.78 13.87 13.70 13.80 18,825 -0.02(-0.15%)
Jun 20, 2005 13.77 13.87 13.70 13.82 43,410 +0.31(+2.32%)
Jun 17, 2005 13.52 13.81 13.35 13.51 46,219 +0.02(+0.16%)
Jun 16, 2005 13.17 13.49 13.17 13.49 28,378 +0.35(+2.65%)
Jun 15, 2005 13.32 13.36 13.13 13.14 17,279 -0.19(-1.44%)
Jun 14, 2005 13.30 13.34 13.30 13.33 25,849 +0.03(+0.21%)
Jun 13, 2005 13.33 13.38 13.30 13.30 36,245 +0.08(+0.59%)
Jun 10, 2005 13.34 13.34 13.18 13.23 18,403 -0.05(-0.38%)
Jun 09, 2005 13.35 13.35 12.83 13.28 31,468 -0.07(-0.53%)
Jun 08, 2005 13.38 13.40 13.28 13.35 27,816 +0.04(+0.32%)
Jun 07, 2005 13.28 13.45 13.27 13.30 70,945 +0.20(+1.52%)
Jun 06, 2005 12.16 13.24 12.14 13.10 112,107 +0.97(+7.98%)
Jun 03, 2005 11.89 12.14 11.89 12.14 22,477 +0.25(+2.10%)
Jun 02, 2005 11.89 11.99 11.03 11.89 168,582 +0.00(+0.00%)
Jun 01, 2005 12.19 12.46 11.74 11.89 66,590 -0.23(-1.88%)
May 31, 2005 12.94 12.94 12.10 12.12 132,196 -0.83(-6.38%)
May 27, 2005 13.17 13.28 12.83 12.94 19,246 -0.26(-1.99%)
May 26, 2005 13.10 13.28 13.03 13.20 21,634 +0.21(+1.59%)
May 25, 2005 13.79 13.87 12.83 13.00 66,309 -0.78(-5.68%)
May 24, 2005 13.77 13.94 13.63 13.78 60,549 +0.15(+1.10%)
May 23, 2005 12.96 13.77 12.94 13.63 90,051 +0.85(+6.63%)
May 20, 2005 13.35 13.38 12.53 12.78 34,559 -0.60(-4.47%)
May 19, 2005 13.28 13.45 13.21 13.38 37,088 +0.07(+0.53%)
May 18, 2005 13.03 13.31 12.99 13.31 20,510 +0.27(+2.07%)
May 17, 2005 13.06 13.20 12.99 13.04 21,213 +0.01(+0.11%)
May 16, 2005 12.88 13.31 12.86 13.03 47,203 +0.18(+1.39%)
May 13, 2005 12.63 12.88 12.51 12.85 12,784 +0.22(+1.75%)
May 12, 2005 13.30 13.31 12.56 12.63 34,559 -0.61(-4.57%)
May 11, 2005 13.31 13.31 12.99 13.23 49,310 +0.06(+0.49%)
May 10, 2005 12.81 13.17 12.76 13.17 66,168 +0.51(+4.05%)
May 09, 2005 12.10 12.88 12.03 12.66 110,281 +0.70(+5.90%)
May 06, 2005 12.46 12.46 11.78 11.95 63,218 -0.50(-4.00%)
May 05, 2005 12.46 12.46 12.33 12.45 37,790 +0.21(+1.75%)
May 04, 2005 12.09 12.42 12.09 12.24 22,056 +0.14(+1.18%)
May 03, 2005 11.74 12.28 11.71 12.09 34,278 +0.42(+3.60%)
May 02, 2005 11.38 12.44 11.32 11.67 115,057 +0.40(+3.54%)
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%)
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.