Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.91 13.22 12.95 13.22 6,400 +0.31(+2.42%)
Feb 27, 2006 12.75 13.00 12.75 12.91 6,000 +0.03(+0.23%)
Feb 24, 2006 12.70 12.89 12.49 12.88 17,200 +0.28(+2.22%)
Feb 23, 2006 12.69 12.69 12.48 12.60 16,400 -0.19(-1.49%)
Feb 22, 2006 12.70 12.79 12.55 12.79 5,600 -0.03(-0.23%)
Feb 21, 2006 12.83 12.83 12.70 12.82 4,000 -0.01(-0.08%)
Feb 17, 2006 12.70 12.85 12.70 12.83 1,200 +0.08(+0.63%)
Feb 16, 2006 12.70 12.75 12.55 12.75 10,200 -0.10(-0.78%)
Feb 15, 2006 12.60 12.85 12.60 12.85 8,800 -0.10(-0.77%)
Feb 14, 2006 12.82 13.22 12.75 12.95 9,000 +0.29(+2.29%)
Feb 13, 2006 12.50 12.80 12.50 12.66 6,600 +0.11(+0.88%)
Feb 10, 2006 12.50 12.60 12.50 12.55 2,900 +0.05(+0.40%)
Feb 09, 2006 12.34 12.60 12.34 12.50 3,700 +0.18(+1.46%)
Feb 08, 2006 12.50 12.52 12.26 12.32 5,700 -0.20(-1.60%)
Feb 07, 2006 12.63 12.78 12.50 12.52 6,700 -0.20(-1.57%)
Feb 06, 2006 12.92 12.92 12.72 12.72 9,100 -0.08(-0.63%)
Feb 03, 2006 12.60 12.94 12.60 12.80 13,100 +0.10(+0.79%)
Feb 02, 2006 12.46 12.71 12.36 12.70 13,800 +0.20(+1.60%)
Feb 01, 2006 12.15 12.55 12.14 12.50 21,800 +0.17(+1.38%)
Jan 31, 2006 12.94 12.94 12.20 12.33 24,100 -0.53(-4.12%)
Jan 30, 2006 13.06 13.06 12.78 12.86 15,900 -0.24(-1.83%)
Jan 27, 2006 13.05 13.18 13.05 13.10 13,800 +0.00(+0.00%)
Jan 26, 2006 13.06 13.20 13.06 13.10 6,100 -0.03(-0.23%)
Jan 25, 2006 13.05 13.14 13.05 13.13 4,300 +0.07(+0.54%)
Jan 24, 2006 12.80 13.11 12.80 13.06 8,500 +0.21(+1.63%)
Jan 23, 2006 13.09 13.25 12.77 12.85 22,500 -0.25(-1.91%)
Jan 20, 2006 13.00 13.29 13.00 13.10 15,100 -0.05(-0.38%)
Jan 19, 2006 13.04 13.25 12.91 13.15 8,600 +0.11(+0.84%)
Jan 18, 2006 12.96 13.08 12.90 13.04 15,200 +0.02(+0.15%)
Jan 17, 2006 13.00 13.20 12.78 13.02 30,800 -0.06(-0.46%)
Jan 13, 2006 13.08 13.20 13.08 13.08 7,900 -0.02(-0.15%)
Jan 12, 2006 13.02 13.10 13.02 13.10 14,600 +0.00(+0.00%)
Jan 11, 2006 13.00 13.10 13.00 13.10 18,700 +0.08(+0.61%)
Jan 10, 2006 12.86 13.25 12.86 13.02 62,000 +0.01(+0.08%)
Jan 09, 2006 12.82 13.20 12.75 13.01 174,400 -1.34(-9.34%)
Jan 06, 2006 13.88 14.35 13.75 14.35 6,600 +0.50(+3.61%)
Jan 05, 2006 14.00 14.00 13.85 13.85 3,700 -0.27(-1.91%)
Jan 04, 2006 13.86 14.12 13.82 14.12 5,100 +0.16(+1.15%)
Jan 03, 2006 13.99 13.99 13.85 13.96 5,500 +0.00(+0.00%)
Dec 30, 2005 13.84 13.96 13.84 13.96 9,500 +0.07(+0.50%)
Dec 29, 2005 13.70 13.89 13.62 13.89 9,300 +0.13(+0.94%)
Dec 28, 2005 13.84 14.10 13.64 13.76 7,000 -0.23(-1.64%)
Dec 27, 2005 13.85 14.06 13.01 13.99 20,900 -0.06(-0.43%)
Dec 23, 2005 13.90 14.07 13.85 14.05 5,100 +0.00(+0.00%)
Dec 22, 2005 13.75 14.05 13.75 14.05 10,500 +0.00(+0.00%)
Dec 21, 2005 14.05 14.05 13.85 14.05 8,200 +0.06(+0.43%)
Dec 20, 2005 13.75 13.99 13.75 13.99 9,400 +0.24(+1.75%)
Dec 19, 2005 14.00 14.00 13.65 13.75 10,300 -0.07(-0.51%)
Dec 16, 2005 14.00 14.00 13.80 13.82 3,200 +0.02(+0.14%)
Dec 15, 2005 13.70 13.84 13.61 13.80 4,800 -0.01(-0.07%)
Dec 14, 2005 13.80 14.05 13.75 13.81 14,000 -0.04(-0.29%)
Dec 13, 2005 14.00 14.10 13.50 13.85 33,100 -0.35(-2.46%)
Dec 12, 2005 14.55 14.55 14.00 14.20 46,400 -0.50(-3.40%)
Dec 09, 2005 14.80 14.80 14.70 14.70 5,000 -0.04(-0.27%)
Dec 08, 2005 14.66 14.74 14.65 14.74 9,300 +0.13(+0.89%)
Dec 07, 2005 14.40 14.61 14.35 14.61 13,100 +0.31(+2.17%)
Dec 06, 2005 14.25 14.60 14.20 14.30 9,400 -0.07(-0.49%)
Dec 05, 2005 14.41 14.52 14.35 14.37 4,800 -0.14(-0.96%)
Dec 02, 2005 14.80 14.95 14.51 14.51 3,100 -0.29(-1.96%)
Dec 01, 2005 14.52 14.95 14.52 14.80 11,300 +0.28(+1.93%)
Nov 30, 2005 14.50 14.55 14.50 14.52 3,900 +0.17(+1.18%)
Nov 29, 2005 14.31 14.49 14.31 14.35 5,300 +0.07(+0.49%)
Nov 28, 2005 14.35 14.50 14.28 14.28 10,700 -0.22(-1.52%)
Nov 25, 2005 14.15 14.50 14.15 14.50 7,200 +0.19(+1.34%)
Nov 23, 2005 14.40 14.40 14.30 14.31 1,500 -0.16(-1.12%)
Nov 22, 2005 14.26 14.47 14.26 14.47 9,400 +0.21(+1.47%)
Nov 21, 2005 14.30 14.40 14.26 14.26 4,200 -0.19(-1.31%)
Nov 18, 2005 14.35 14.50 14.25 14.45 6,700 +0.30(+2.12%)
Nov 17, 2005 14.06 14.38 14.06 14.15 10,000 -0.04(-0.28%)
Nov 16, 2005 14.07 14.29 14.07 14.19 1,700 +0.12(+0.85%)
Nov 15, 2005 14.20 14.24 14.05 14.07 5,300 +0.07(+0.49%)
Nov 14, 2005 14.24 14.24 13.60 14.00 11,000 -0.38(-2.64%)
Nov 11, 2005 14.20 14.55 14.19 14.38 12,900 +0.18(+1.27%)
Nov 10, 2005 14.20 14.22 14.00 14.20 7,800 +0.13(+0.92%)
Nov 09, 2005 14.00 14.07 14.00 14.07 800 +0.12(+0.85%)
Nov 08, 2005 13.75 14.14 13.75 13.95 8,600 +0.05(+0.37%)
Nov 07, 2005 13.80 13.90 13.63 13.90 18,500 +0.00(+0.00%)
Nov 04, 2005 13.85 13.98 13.80 13.90 7,500 -0.05(-0.36%)
Nov 03, 2005 14.10 14.10 13.81 13.95 2,400 +0.08(+0.58%)
Nov 02, 2005 13.88 14.11 13.80 13.87 10,600 +0.00(+0.00%)
Nov 01, 2005 13.81 13.96 13.80 13.87 10,900 -0.01(-0.07%)
Oct 31, 2005 14.00 14.14 13.81 13.88 7,700 -0.20(-1.42%)
Oct 28, 2005 13.95 14.15 13.95 14.08 12,800 +0.13(+0.93%)
Oct 27, 2005 14.00 14.09 13.95 13.95 13,400 -0.16(-1.13%)
Oct 26, 2005 14.10 14.30 14.05 14.11 13,100 -0.18(-1.26%)
Oct 25, 2005 14.45 14.50 13.75 14.29 36,300 -0.28(-1.92%)
Oct 24, 2005 15.25 15.25 14.50 14.57 18,900 -0.84(-5.45%)
Oct 21, 2005 15.45 15.84 15.40 15.41 7,300 +0.06(+0.39%)
Oct 20, 2005 16.15 16.15 14.50 15.35 50,100 -0.65(-4.06%)
Oct 19, 2005 15.86 16.15 15.65 16.00 22,500 +0.04(+0.25%)
Oct 18, 2005 15.15 16.08 15.15 15.96 33,100 +0.98(+6.54%)
Oct 17, 2005 14.83 15.33 14.63 14.98 13,300 +0.10(+0.67%)
Oct 14, 2005 14.52 14.98 14.50 14.88 12,100 +0.46(+3.19%)
Oct 13, 2005 14.79 14.79 14.42 14.42 13,300 -0.36(-2.44%)
Oct 12, 2005 14.90 14.95 14.66 14.78 7,300 -0.07(-0.48%)
Oct 11, 2005 14.95 15.00 14.85 14.85 11,300 +0.07(+0.48%)
Oct 10, 2005 14.56 15.15 14.56 14.78 35,500 +0.38(+2.64%)
Oct 07, 2005 14.51 14.51 14.25 14.40 19,700 -0.10(-0.69%)
Oct 06, 2005 14.20 14.87 14.20 14.50 13,700 +0.25(+1.75%)
Oct 05, 2005 14.17 14.50 14.05 14.25 8,800 -0.05(-0.35%)
Oct 04, 2005 13.56 14.87 13.56 14.30 34,300 +0.69(+5.07%)
Oct 03, 2005 13.42 13.70 13.15 13.61 17,700 +0.09(+0.67%)
Sep 30, 2005 13.25 13.66 13.03 13.52 26,500 +0.17(+1.27%)
Sep 29, 2005 13.16 13.41 13.15 13.35 19,500 +0.10(+0.75%)
Sep 28, 2005 13.90 13.99 13.25 13.25 66,400 -0.75(-5.36%)
Sep 27, 2005 14.00 14.06 13.79 14.00 4,800 +0.11(+0.79%)
Sep 26, 2005 13.95 14.25 13.85 13.89 22,400 +0.04(+0.29%)
Sep 23, 2005 13.85 14.38 13.62 13.85 25,800 +0.23(+1.69%)
Sep 22, 2005 13.20 13.65 13.15 13.62 34,800 +0.27(+2.01%)
Sep 21, 2005 13.75 13.75 12.75 13.35 115,200 -0.55(-3.94%)
Sep 20, 2005 13.74 14.14 13.74 13.90 36,000 +0.01(+0.07%)
Sep 19, 2005 14.50 14.60 13.88 13.89 46,700 -0.81(-5.51%)
Sep 16, 2005 14.72 14.77 14.57 14.70 7,000 -0.12(-0.81%)
Sep 15, 2005 14.51 14.82 14.51 14.82 8,600 +0.32(+2.21%)
Sep 14, 2005 14.99 14.99 14.33 14.50 35,600 -0.49(-3.27%)
Sep 13, 2005 15.09 15.09 14.98 14.99 14,200 -0.09(-0.60%)
Sep 12, 2005 15.01 15.08 15.00 15.08 17,700 +0.08(+0.53%)
Sep 09, 2005 15.25 15.25 14.90 15.00 24,700 -0.40(-2.60%)
Sep 08, 2005 15.06 15.75 15.00 15.40 28,000 +0.28(+1.85%)
Sep 07, 2005 15.59 15.74 15.00 15.12 41,400 -0.59(-3.76%)
Sep 06, 2005 16.41 16.44 15.61 15.71 25,200 -0.80(-4.85%)
Sep 02, 2005 17.00 17.20 16.50 16.51 24,000 -0.41(-2.42%)
Sep 01, 2005 16.50 16.93 16.50 16.92 19,300 +0.47(+2.86%)
Aug 31, 2005 16.30 16.64 16.30 16.45 19,400 +0.27(+1.67%)
Aug 30, 2005 15.75 16.20 15.75 16.18 16,900 +0.47(+2.99%)
Aug 29, 2005 15.45 15.80 15.45 15.71 18,900 +0.36(+2.35%)
Aug 26, 2005 15.36 15.55 15.25 15.35 25,400 +0.17(+1.12%)
Aug 25, 2005 15.45 15.54 15.15 15.18 44,100 -0.02(-0.13%)
Aug 24, 2005 15.10 15.35 14.45 15.20 108,900 -0.27(-1.75%)
Aug 23, 2005 15.90 16.07 15.47 15.47 32,900 -0.33(-2.09%)
Aug 22, 2005 16.35 16.41 15.80 15.80 36,800 -0.56(-3.42%)
Aug 19, 2005 16.55 17.08 16.30 16.36 29,500 -0.26(-1.56%)
Aug 18, 2005 16.36 16.88 16.32 16.62 11,100 +0.26(+1.59%)
Aug 17, 2005 16.34 16.60 16.00 16.36 27,600 -0.08(-0.49%)
Aug 16, 2005 16.87 16.87 16.35 16.44 11,800 -0.50(-2.95%)
Aug 15, 2005 16.53 17.15 16.52 16.94 22,600 +0.34(+2.05%)
Aug 12, 2005 16.61 16.83 16.25 16.60 29,100 -0.05(-0.30%)
Aug 11, 2005 17.25 17.55 16.55 16.65 32,100 -0.55(-3.20%)
Aug 10, 2005 17.16 17.35 17.10 17.20 28,600 -0.20(-1.15%)
Aug 09, 2005 18.00 18.00 17.37 17.40 31,300 -0.60(-3.33%)
Aug 08, 2005 17.90 18.00 17.75 18.00 24,800 +0.05(+0.28%)
Aug 05, 2005 18.34 18.34 17.95 17.95 10,700 -0.29(-1.59%)
Aug 04, 2005 18.20 18.29 18.06 18.24 15,300 +0.13(+0.72%)
Aug 03, 2005 18.10 18.19 17.90 18.11 13,500 +0.09(+0.50%)
Aug 02, 2005 17.90 18.40 17.90 18.02 21,000 +0.12(+0.67%)
Aug 01, 2005 18.12 18.12 17.78 17.90 34,200 -0.30(-1.65%)
Jul 29, 2005 18.95 18.95 18.00 18.20 35,300 -0.78(-4.11%)
Jul 28, 2005 18.92 18.98 18.90 18.98 18,000 -0.02(-0.11%)
Jul 27, 2005 18.90 19.00 18.86 19.00 10,600 +0.17(+0.90%)
Jul 26, 2005 18.25 18.83 18.25 18.83 23,000 +0.56(+3.07%)
Jul 25, 2005 18.88 18.98 18.25 18.27 55,700 -0.71(-3.74%)
Jul 22, 2005 18.75 18.98 18.73 18.98 28,200 +0.13(+0.69%)
Jul 21, 2005 20.40 20.40 18.50 18.85 92,300 -1.55(-7.60%)
Jul 20, 2005 20.46 20.50 20.36 20.40 25,500 +0.04(+0.20%)
Jul 19, 2005 20.20 20.60 20.20 20.36 22,400 +0.26(+1.29%)
Jul 18, 2005 19.87 20.36 19.70 20.10 33,500 +0.50(+2.55%)
Jul 15, 2005 19.60 19.89 19.50 19.60 18,800 +0.10(+0.51%)
Jul 14, 2005 20.20 20.34 19.40 19.50 32,200 -0.75(-3.70%)
Jul 13, 2005 20.75 20.90 20.25 20.25 28,400 -0.50(-2.41%)
Jul 12, 2005 20.25 20.75 19.85 20.75 65,400 +0.48(+2.37%)
Jul 11, 2005 20.35 20.35 20.13 20.27 44,000 +0.12(+0.60%)
Jul 08, 2005 20.30 20.39 20.15 20.15 32,100 -0.15(-0.74%)
Jul 07, 2005 19.38 20.37 18.76 20.30 48,100 +1.02(+5.29%)
Jul 06, 2005 18.50 19.35 18.50 19.28 55,000 +0.80(+4.33%)
Jul 05, 2005 17.55 18.56 17.50 18.48 122,600 +1.08(+6.21%)
Jul 01, 2005 18.76 18.78 17.20 17.40 131,100 -1.46(-7.74%)
Jun 30, 2005 19.95 20.30 18.00 18.86 76,800 -0.94(-4.75%)
Jun 29, 2005 20.55 20.70 19.80 19.80 45,500 -0.75(-3.65%)
Jun 28, 2005 20.30 21.00 20.27 20.55 54,700 +0.31(+1.53%)
Jun 27, 2005 20.19 20.35 20.12 20.24 61,700 +0.43(+2.17%)
Jun 24, 2005 20.45 20.80 19.81 19.81 88,900 -0.49(-2.41%)
Jun 23, 2005 19.26 20.79 19.26 20.30 172,200 +1.40(+7.41%)
Jun 22, 2005 19.11 19.11 18.75 18.90 16,800 -0.49(-2.53%)
Jun 21, 2005 19.36 19.49 19.24 19.39 13,400 -0.03(-0.15%)
Jun 20, 2005 19.35 19.49 19.25 19.42 30,900 +0.44(+2.32%)
Jun 17, 2005 18.99 19.40 18.75 18.98 32,900 +0.03(+0.16%)
Jun 16, 2005 18.50 18.95 18.50 18.95 20,200 +0.49(+2.65%)
Jun 15, 2005 18.71 18.77 18.45 18.46 12,300 -0.27(-1.44%)
Jun 14, 2005 18.69 18.74 18.69 18.73 18,400 +0.04(+0.21%)
Jun 13, 2005 18.73 18.79 18.69 18.69 25,800 +0.11(+0.59%)
Jun 10, 2005 18.74 18.74 18.51 18.58 13,100 -0.07(-0.38%)
Jun 09, 2005 18.75 18.75 18.02 18.65 22,400 -0.10(-0.53%)
Jun 08, 2005 18.80 18.82 18.65 18.75 19,800 +0.06(+0.32%)
Jun 07, 2005 18.65 18.90 18.64 18.69 50,500 +0.28(+1.52%)
Jun 06, 2005 17.09 18.60 17.05 18.41 79,800 +1.36(+7.98%)
Jun 03, 2005 16.70 17.05 16.70 17.05 16,000 +0.35(+2.10%)
Jun 02, 2005 16.70 16.85 15.50 16.70 120,000 +0.00(+0.00%)
Jun 01, 2005 17.12 17.50 16.50 16.70 47,400 -0.32(-1.88%)
May 31, 2005 18.18 18.18 17.00 17.02 94,100 -1.16(-6.38%)
May 27, 2005 18.50 18.65 18.02 18.18 13,700 -0.37(-1.99%)
May 26, 2005 18.40 18.65 18.31 18.55 15,400 +0.29(+1.59%)
May 25, 2005 19.38 19.48 18.02 18.26 47,200 -1.10(-5.68%)
May 24, 2005 19.35 19.59 19.15 19.36 43,100 +0.21(+1.10%)
May 23, 2005 18.21 19.34 18.18 19.15 64,100 +1.19(+6.63%)
May 20, 2005 18.75 18.79 17.60 17.96 24,600 -0.84(-4.47%)
May 19, 2005 18.65 18.90 18.56 18.80 26,400 +0.10(+0.53%)
May 18, 2005 18.30 18.70 18.25 18.70 14,600 +0.38(+2.07%)
May 17, 2005 18.35 18.55 18.25 18.32 15,100 +0.02(+0.11%)
May 16, 2005 18.10 18.70 18.07 18.30 33,600 +0.25(+1.39%)
May 13, 2005 17.75 18.09 17.57 18.05 9,100 +0.31(+1.75%)
May 12, 2005 18.69 18.70 17.65 17.74 24,600 -0.85(-4.57%)
May 11, 2005 18.70 18.70 18.25 18.59 35,100 +0.09(+0.49%)
May 10, 2005 18.00 18.50 17.92 18.50 47,100 +0.72(+4.05%)
May 09, 2005 17.00 18.10 16.90 17.78 78,500 +0.99(+5.90%)
May 06, 2005 17.50 17.50 16.55 16.79 45,000 -0.70(-4.00%)
May 05, 2005 17.50 17.50 17.32 17.49 26,900 +0.30(+1.75%)
May 04, 2005 16.98 17.45 16.98 17.19 15,700 +0.20(+1.18%)
May 03, 2005 16.50 17.25 16.45 16.99 24,400 +0.59(+3.60%)
May 02, 2005 15.99 17.48 15.91 16.40 81,900 +0.56(+3.54%)
Apr 29, 2005 15.33 15.85 15.33 15.84 26,600 +0.38(+2.46%)
Apr 28, 2005 15.75 15.75 15.32 15.46 11,000 -0.19(-1.21%)
Apr 27, 2005 15.25 15.93 15.16 15.65 31,500 +0.15(+0.97%)
Apr 26, 2005 15.80 15.85 15.00 15.50 29,200 -0.24(-1.52%)
Apr 25, 2005 14.51 15.79 14.51 15.74 48,200 +1.19(+8.18%)
Apr 22, 2005 14.25 14.55 14.15 14.55 41,900 +0.20(+1.39%)
Apr 21, 2005 14.15 14.55 14.00 14.35 22,300 +0.33(+2.35%)
Apr 20, 2005 13.99 14.10 13.92 14.02 8,400 +0.02(+0.14%)
Apr 19, 2005 13.65 14.00 13.45 14.00 13,900 +0.35(+2.56%)
Apr 18, 2005 14.30 14.40 13.65 13.65 12,700 -0.65(-4.55%)
Apr 15, 2005 14.00 14.34 13.90 14.30 12,800 +0.30(+2.14%)
Apr 14, 2005 14.40 14.40 13.69 14.00 10,000 -0.27(-1.89%)
Apr 13, 2005 14.51 14.68 14.07 14.27 15,400 -0.23(-1.59%)
Apr 12, 2005 14.34 14.50 14.25 14.50 8,100 +0.26(+1.83%)
Apr 11, 2005 13.55 14.39 13.55 14.24 46,000 +0.69(+5.09%)
Apr 08, 2005 13.40 13.57 13.40 13.55 4,000 +0.15(+1.12%)
Apr 07, 2005 14.00 14.04 13.30 13.40 29,900 -0.60(-4.29%)
Apr 06, 2005 14.25 14.39 14.00 14.00 8,700 -0.29(-2.03%)
Apr 05, 2005 14.00 14.35 14.00 14.29 13,400 +0.30(+2.14%)
Apr 04, 2005 13.80 14.00 13.80 13.99 21,900 +0.14(+1.01%)
Apr 01, 2005 14.07 14.07 13.80 13.85 7,900 -0.15(-1.07%)
Mar 31, 2005 14.15 14.15 13.99 14.00 9,300 -0.07(-0.50%)
Mar 30, 2005 13.40 14.15 13.40 14.07 49,600 +1.02(+7.82%)
Mar 29, 2005 12.60 13.19 12.27 13.05 40,800 +0.20(+1.56%)
Mar 28, 2005 13.45 13.60 12.65 12.85 31,400 -0.54(-4.03%)
Mar 24, 2005 13.40 13.45 13.13 13.39 13,000 +0.10(+0.75%)
Mar 23, 2005 12.90 13.35 12.75 13.29 28,000 +0.30(+2.31%)
Mar 22, 2005 13.53 13.53 12.70 12.99 50,100 -0.54(-3.99%)
Mar 21, 2005 14.60 14.69 13.22 13.53 72,800 -1.31(-8.83%)
Mar 18, 2005 15.00 15.15 14.61 14.84 15,100 -0.05(-0.34%)
Mar 17, 2005 14.92 15.30 14.60 14.89 28,800 -0.13(-0.87%)
Mar 16, 2005 15.80 15.93 14.77 15.02 33,900 -0.67(-4.27%)
Mar 15, 2005 15.35 16.20 15.35 15.69 47,800 +0.17(+1.10%)
Mar 14, 2005 16.05 16.25 14.25 15.52 105,000 -0.73(-4.49%)
Mar 11, 2005 16.82 16.82 15.08 16.25 115,700 -0.77(-4.52%)
Mar 10, 2005 18.16 18.16 17.00 17.02 21,400 -1.25(-6.84%)
Mar 09, 2005 18.70 18.70 18.00 18.27 15,500 -0.48(-2.56%)
Mar 08, 2005 19.21 19.50 17.51 18.75 59,700 +0.10(+0.54%)
Mar 07, 2005 18.05 19.00 18.00 18.65 66,800 +0.77(+4.31%)
Mar 04, 2005 17.21 18.25 17.21 17.88 72,000 +0.63(+3.65%)
Mar 03, 2005 16.81 17.28 16.81 17.25 43,100 +0.64(+3.85%)
Mar 02, 2005 16.88 16.88 16.33 16.61 39,700 -0.37(-2.18%)
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.