Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.800 7.100 6.800 7.050 2,857 +0.11(+1.58%)
Dec 30, 2008 7.080 7.090 6.940 6.940 2,200 -0.16(-2.25%)
Dec 29, 2008 6.620 8.020 6.130 7.100 73,554 +0.48(+7.17%)
Dec 26, 2008 6.500 6.625 6.500 6.625 400 +0.12(+1.92%)
Dec 24, 2008 6.500 6.500 6.500 6.500 300 -0.25(-3.70%)
Dec 23, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2008 7.200 7.200 6.340 6.750 1,949 -0.40(-5.59%)
Dec 19, 2008 7.200 7.250 7.150 7.150 5,520 -0.01(-0.14%)
Dec 18, 2008 7.150 7.200 6.500 7.160 13,680 -0.10(-1.45%)
Dec 17, 2008 7.250 7.265 7.250 7.265 2,900 -0.02(-0.21%)
Dec 16, 2008 7.250 7.290 7.250 7.281 8,099 -0.07(-0.94%)
Dec 15, 2008 7.100 7.500 7.030 7.350 27,120 +0.30(+4.26%)
Dec 12, 2008 6.750 7.220 6.750 7.050 0 +0.30(+4.44%)
Dec 11, 2008 6.500 6.751 6.290 6.750 5,200 +0.25(+3.84%)
Dec 10, 2008 6.500 6.500 6.500 6.500 1,050 -0.20(-2.98%)
Dec 09, 2008 6.030 6.700 6.030 6.700 3,602 +0.44(+7.03%)
Dec 08, 2008 6.060 6.260 5.326 6.260 4,906 +0.05(+0.84%)
Dec 05, 2008 6.160 6.208 6.000 6.208 1,427 -0.05(-0.83%)
Dec 04, 2008 6.462 6.462 6.260 6.260 4,318 -0.34(-5.15%)
Dec 03, 2008 6.600 6.691 6.500 6.600 1,737 +0.00(+0.00%)
Dec 02, 2008 6.600 6.700 6.410 6.600 7,304 +0.18(+2.80%)
Dec 01, 2008 6.800 6.800 6.420 6.420 2,900 -0.48(-6.96%)
Nov 28, 2008 6.470 6.950 6.470 6.900 1,954 +0.00(+0.00%)
Nov 26, 2008 7.100 7.400 6.800 6.900 18,900 -0.10(-1.43%)
Nov 25, 2008 6.900 7.000 6.900 7.000 2,000 +0.10(+1.45%)
Nov 24, 2008 7.200 7.200 6.900 6.900 11,345 -0.35(-4.83%)
Nov 21, 2008 7.200 7.450 7.050 7.250 5,935 +0.05(+0.69%)
Nov 20, 2008 8.400 8.432 7.200 7.200 6,500 -1.35(-15.79%)
Nov 19, 2008 8.700 8.790 8.550 8.550 2,100 -0.40(-4.47%)
Nov 18, 2008 8.950 8.950 8.950 8.950 100 +0.20(+2.29%)
Nov 17, 2008 9.100 9.100 8.750 8.750 781 -0.45(-4.89%)
Nov 14, 2008 7.950 9.200 7.950 9.200 0 +1.18(+14.71%)
Nov 13, 2008 8.490 8.490 7.800 8.020 7,500 -0.48(-5.65%)
Nov 12, 2008 8.990 8.990 8.500 8.500 1,630 -0.25(-2.86%)
Nov 11, 2008 9.200 9.200 8.300 8.750 7,590 -0.65(-6.91%)
Nov 10, 2008 9.040 10.30 9.040 9.400 7,604 -0.40(-4.08%)
Nov 07, 2008 9.900 10.00 9.800 9.800 3,020 +0.00(+0.00%)
Nov 06, 2008 9.800 9.800 9.800 9.800 100 +0.10(+1.03%)
Nov 05, 2008 9.700 9.700 9.600 9.700 650 -0.20(-2.02%)
Nov 04, 2008 10.34 10.34 9.310 9.900 9,125 -0.52(-4.99%)
Oct 31, 2008 10.42 10.42 10.42 10.42 100 -0.03(-0.29%)
Oct 30, 2008 10.45 10.49 10.44 10.45 1,050 +0.45(+4.50%)
Oct 29, 2008 9.540 10.30 9.540 10.00 40,900 +0.00(+0.00%)
Oct 28, 2008 10.00 10.00 10.00 10.00 2,100 -0.10(-0.99%)
Oct 27, 2008 10.58 10.58 10.00 10.10 711 +0.05(+0.50%)
Oct 24, 2008 10.00 10.05 9.800 10.05 1,300 -0.25(-2.43%)
Oct 23, 2008 10.05 10.30 10.05 10.30 300 +0.00(+0.00%)
Oct 22, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 21, 2008 10.15 10.30 10.00 10.30 2,100 -0.02(-0.19%)
Oct 20, 2008 11.00 11.00 10.00 10.32 10,630 -0.68(-6.18%)
Oct 17, 2008 10.60 11.00 10.60 11.00 0 +0.35(+3.29%)
Oct 16, 2008 10.66 10.70 10.35 10.65 6,825 +0.00(+0.00%)
Oct 15, 2008 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Oct 14, 2008 10.80 11.00 10.65 10.65 2,900 -0.15(-1.39%)
Oct 13, 2008 10.00 10.80 10.00 10.80 6,500 +1.05(+10.77%)
Oct 10, 2008 9.500 9.750 8.750 9.750 14,928 +0.05(+0.52%)
Oct 09, 2008 9.750 9.750 9.580 9.700 950 +0.15(+1.57%)
Oct 08, 2008 9.950 10.80 9.550 9.550 15,350 -0.40(-4.02%)
Oct 07, 2008 9.780 10.15 9.750 9.950 3,653 -0.05(-0.50%)
Oct 06, 2008 11.20 11.20 9.160 10.00 14,475 -1.30(-11.50%)
Oct 03, 2008 11.40 11.40 11.30 11.30 0 -0.20(-1.74%)
Oct 02, 2008 11.60 11.60 11.50 11.50 1,600 +0.01(+0.09%)
Oct 01, 2008 12.15 12.30 11.40 11.49 14,204 -0.71(-5.82%)
Sep 30, 2008 12.30 12.30 12.15 12.20 3,967 +0.10(+0.83%)
Sep 29, 2008 12.30 12.30 12.10 12.10 5,100 -0.37(-2.97%)
Sep 26, 2008 12.60 12.60 12.30 12.47 0 +0.02(+0.16%)
Sep 25, 2008 12.23 12.50 12.23 12.45 4,169 +0.12(+0.94%)
Sep 24, 2008 12.68 12.75 12.20 12.33 6,900 -0.17(-1.33%)
Sep 23, 2008 12.77 12.79 12.50 12.50 2,580 -0.29(-2.27%)
Sep 22, 2008 12.70 12.83 12.51 12.79 400 -0.11(-0.85%)
Sep 19, 2008 12.70 12.90 12.10 12.90 0 +0.01(+0.08%)
Sep 18, 2008 12.98 13.01 12.75 12.89 2,301 -0.26(-1.98%)
Sep 17, 2008 12.90 13.15 12.85 13.15 600 +0.25(+1.94%)
Sep 16, 2008 13.00 13.00 12.90 12.90 3,114 -0.25(-1.90%)
Sep 15, 2008 13.27 13.27 13.15 13.15 900 -0.35(-2.59%)
Sep 12, 2008 13.50 13.50 13.50 13.50 1,500 +0.00(+0.00%)
Sep 11, 2008 13.25 13.50 13.25 13.50 800 +0.20(+1.50%)
Sep 10, 2008 13.23 13.30 13.23 13.30 300 +0.07(+0.53%)
Sep 09, 2008 13.40 13.50 13.23 13.23 1,014 -0.13(-0.97%)
Sep 08, 2008 13.43 13.66 13.36 13.36 2,600 -0.17(-1.29%)
Sep 05, 2008 13.51 13.91 13.51 13.53 0 -0.20(-1.43%)
Sep 04, 2008 13.73 13.73 13.73 13.73 100 +0.02(+0.15%)
Sep 03, 2008 13.64 13.86 13.64 13.71 1,520 -0.20(-1.44%)
Sep 02, 2008 14.00 14.10 13.91 13.91 4,229 +0.16(+1.16%)
Aug 29, 2008 13.90 14.00 13.75 13.75 0 +0.00(+0.00%)
Aug 28, 2008 13.39 13.75 13.31 13.75 3,410 +0.52(+3.93%)
Aug 27, 2008 13.40 13.40 13.23 13.23 8,800 -0.24(-1.78%)
Aug 26, 2008 13.89 13.89 13.39 13.47 1,700 +0.28(+2.12%)
Aug 25, 2008 13.26 13.30 13.10 13.19 1,720 +0.09(+0.69%)
Aug 22, 2008 13.30 13.30 13.10 13.10 0 -0.20(-1.50%)
Aug 21, 2008 13.49 13.49 13.23 13.30 10,100 -0.20(-1.48%)
Aug 20, 2008 13.50 13.50 13.20 13.50 2,800 +0.00(+0.00%)
Aug 19, 2008 13.50 13.50 13.50 13.50 100 +0.10(+0.75%)
Aug 18, 2008 13.50 13.50 13.25 13.40 1,700 +0.10(+0.75%)
Aug 15, 2008 13.20 13.30 13.20 13.30 0 +0.20(+1.53%)
Aug 14, 2008 13.10 13.10 13.00 13.10 400 +0.10(+0.77%)
Aug 13, 2008 13.20 13.20 13.00 13.00 300 -0.05(-0.38%)
Aug 12, 2008 13.05 13.05 13.05 13.05 200 +0.15(+1.16%)
Aug 11, 2008 12.39 13.33 12.39 12.90 5,200 -0.33(-2.49%)
Aug 08, 2008 13.23 13.33 13.23 13.23 3,401 -0.03(-0.23%)
Aug 07, 2008 13.50 13.54 13.26 13.26 6,300 -0.30(-2.23%)
Aug 06, 2008 12.93 13.59 12.93 13.56 3,950 +0.37(+2.82%)
Aug 05, 2008 13.75 13.75 13.19 13.19 2,800 -0.55(-4.00%)
Aug 04, 2008 13.39 13.74 13.29 13.74 700 +0.25(+1.85%)
Aug 01, 2008 13.60 13.75 13.49 13.49 3,183 -0.10(-0.74%)
Jul 31, 2008 13.45 13.60 13.45 13.59 2,015 -0.06(-0.44%)
Jul 30, 2008 13.45 13.65 13.45 13.65 200 -0.04(-0.29%)
Jul 29, 2008 13.69 13.69 13.35 13.69 1,200 +0.24(+1.78%)
Jul 28, 2008 13.39 13.45 13.25 13.45 744 +0.25(+1.89%)
Jul 25, 2008 12.56 13.20 12.56 13.20 3,300 +0.74(+5.95%)
Jul 24, 2008 13.05 13.05 12.25 12.46 10,700 -0.79(-5.96%)
Jul 23, 2008 13.40 13.75 12.95 13.25 13,105 +0.08(+0.61%)
Jul 22, 2008 13.51 13.51 13.17 13.17 3,000 -0.38(-2.80%)
Jul 21, 2008 13.30 13.70 13.30 13.55 662 +0.05(+0.37%)
Jul 18, 2008 13.75 14.00 13.50 13.50 7,500 +0.10(+0.75%)
Jul 17, 2008 13.25 13.55 13.25 13.40 2,500 +0.27(+2.06%)
Jul 16, 2008 13.36 13.36 13.13 13.13 1,300 -0.32(-2.38%)
Jul 15, 2008 13.11 13.45 13.11 13.45 1,200 +0.20(+1.51%)
Jul 14, 2008 13.25 13.25 13.25 13.25 100 -0.10(-0.75%)
Jul 11, 2008 13.23 13.35 13.23 13.35 200 +0.02(+0.15%)
Jul 10, 2008 13.33 13.52 13.33 13.33 1,000 -0.21(-1.59%)
Jul 09, 2008 13.13 13.95 13.13 13.54 7,600 +0.52(+3.95%)
Jul 08, 2008 13.20 13.20 12.75 13.03 2,646 -0.35(-2.62%)
Jul 07, 2008 13.31 13.45 13.31 13.38 500 -0.10(-0.74%)
Jul 04, 2008 12.60 13.58 12.60 13.48 2,330 +0.00(+0.00%)
Jul 03, 2008 12.60 13.58 12.60 13.48 2,330 +0.00(+0.00%)
Jul 02, 2008 13.70 13.70 13.25 13.48 3,840 -0.37(-2.67%)
Jul 01, 2008 13.49 13.98 13.49 13.85 3,836 -0.04(-0.29%)
Jun 30, 2008 14.09 14.09 13.60 13.89 3,315 -0.11(-0.78%)
Jun 27, 2008 13.75 14.05 13.75 14.00 1,974 +0.00(+0.00%)
Jun 26, 2008 14.00 14.18 14.00 14.00 1,000 -0.05(-0.36%)
Jun 25, 2008 14.15 14.15 14.00 14.05 500 +0.01(+0.07%)
Jun 24, 2008 14.10 14.10 14.04 14.04 1,800 -0.20(-1.40%)
Jun 23, 2008 13.52 14.56 13.52 14.24 5,095 -0.26(-1.79%)
Jun 20, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 19, 2008 14.37 14.50 14.37 14.50 400 -0.04(-0.29%)
Jun 18, 2008 14.27 14.71 14.27 14.54 800 -0.07(-0.46%)
Jun 17, 2008 14.61 14.61 14.61 14.61 500 +0.20(+1.39%)
Jun 16, 2008 14.27 14.41 14.27 14.41 300 +0.10(+0.70%)
Jun 13, 2008 14.74 14.74 14.31 14.31 4,540 -0.44(-2.98%)
Jun 12, 2008 14.60 14.80 14.45 14.75 952 +0.35(+2.43%)
Jun 11, 2008 14.40 14.40 14.40 14.40 575 +0.25(+1.77%)
Jun 10, 2008 14.00 14.30 13.85 14.15 3,500 -0.31(-2.14%)
Jun 09, 2008 14.48 14.60 14.20 14.46 3,895 +0.13(+0.91%)
Jun 06, 2008 14.43 14.43 14.33 14.33 1,100 -0.18(-1.24%)
Jun 05, 2008 14.08 14.53 14.08 14.51 10,500 +0.31(+2.18%)
Jun 04, 2008 14.10 14.20 14.09 14.20 3,400 +0.03(+0.21%)
Jun 03, 2008 14.17 14.17 14.17 14.17 400 -0.02(-0.14%)
Jun 02, 2008 14.00 14.19 14.00 14.19 400 +0.22(+1.57%)
May 30, 2008 14.00 14.00 13.83 13.97 2,600 -0.03(-0.21%)
May 29, 2008 14.20 14.20 13.95 14.00 1,800 -0.20(-1.41%)
May 28, 2008 13.94 14.20 13.94 14.20 920 +0.32(+2.31%)
May 27, 2008 13.74 14.00 13.74 13.88 2,550 -0.09(-0.64%)
May 26, 2008 14.08 14.08 13.88 13.97 0 +0.00(+0.00%)
May 23, 2008 14.08 14.08 13.88 13.97 1,300 -0.11(-0.78%)
May 22, 2008 13.75 14.08 13.70 14.08 1,720 +0.38(+2.77%)
May 21, 2008 14.15 14.15 13.60 13.70 6,605 -0.55(-3.86%)
May 20, 2008 14.03 14.25 14.00 14.25 555 +0.15(+1.06%)
May 19, 2008 14.48 14.48 14.10 14.10 4,640 -0.15(-1.05%)
May 16, 2008 14.25 14.25 14.25 14.25 600 +0.13(+0.92%)
May 15, 2008 14.35 14.35 14.01 14.12 1,359 +0.02(+0.14%)
May 14, 2008 14.00 14.10 14.00 14.10 6,105 +0.00(+0.00%)
May 13, 2008 14.10 14.21 14.10 14.10 400 -0.10(-0.70%)
May 12, 2008 14.20 14.20 14.19 14.20 345 +0.15(+1.07%)
May 09, 2008 14.10 14.15 14.00 14.05 767 +0.24(+1.74%)
May 08, 2008 14.00 14.00 13.81 13.81 3,552 -0.44(-3.09%)
May 07, 2008 14.10 14.25 14.05 14.25 1,358 +0.10(+0.71%)
May 06, 2008 14.32 14.32 14.15 14.15 3,200 +0.00(+0.00%)
May 05, 2008 14.30 14.30 14.15 14.15 1,064 +0.05(+0.35%)
May 02, 2008 14.87 14.87 14.10 14.10 1,300 +0.10(+0.71%)
May 01, 2008 14.01 14.05 13.95 14.00 12,465 +0.00(+0.00%)
Apr 30, 2008 14.00 14.00 13.95 14.00 2,400 +0.15(+1.08%)
Apr 29, 2008 14.00 14.00 13.85 13.85 2,400 -0.10(-0.72%)
Apr 28, 2008 13.95 13.95 13.95 13.95 300 +0.10(+0.72%)
Apr 25, 2008 13.96 14.00 13.85 13.85 3,600 -0.10(-0.72%)
Apr 24, 2008 13.96 13.96 13.85 13.95 2,858 +0.00(+0.00%)
Apr 23, 2008 13.94 13.95 13.94 13.95 1,100 +0.15(+1.09%)
Apr 22, 2008 13.95 13.95 13.75 13.80 1,060 +0.15(+1.10%)
Apr 21, 2008 13.86 13.86 13.35 13.65 1,719 +0.15(+1.11%)
Apr 18, 2008 13.50 13.70 13.50 13.50 11,607 +0.05(+0.37%)
Apr 17, 2008 13.37 13.45 13.36 13.45 2,200 +0.05(+0.37%)
Apr 16, 2008 13.21 13.40 13.19 13.40 4,100 +0.15(+1.13%)
Apr 15, 2008 13.22 13.25 13.16 13.25 2,800 +0.05(+0.38%)
Apr 14, 2008 13.20 13.20 13.20 13.20 200 -0.04(-0.30%)
Apr 11, 2008 13.14 13.24 13.14 13.24 200 +0.00(+0.00%)
Apr 10, 2008 13.23 13.24 13.12 13.24 1,200 +0.02(+0.15%)
Apr 09, 2008 13.25 13.25 13.21 13.22 1,400 +0.04(+0.30%)
Apr 08, 2008 13.02 13.18 13.01 13.18 1,000 +0.05(+0.38%)
Apr 07, 2008 12.92 13.13 12.92 13.13 300 +0.08(+0.61%)
Apr 04, 2008 13.00 13.05 13.00 13.05 2,600 +0.05(+0.38%)
Apr 03, 2008 13.19 13.19 13.00 13.00 4,100 -0.16(-1.22%)
Apr 02, 2008 13.00 13.16 13.00 13.16 200 +0.12(+0.92%)
Apr 01, 2008 13.10 13.10 13.04 13.04 1,000 -0.15(-1.14%)
Mar 31, 2008 13.21 13.21 13.00 13.19 4,200 -0.06(-0.45%)
Mar 28, 2008 13.04 13.25 13.03 13.25 1,600 +0.00(+0.00%)
Mar 27, 2008 13.12 13.25 13.10 13.25 800 +0.06(+0.45%)
Mar 26, 2008 13.13 13.19 13.13 13.19 1,000 +0.17(+1.31%)
Mar 25, 2008 13.01 13.10 12.91 13.02 15,300 +0.02(+0.15%)
Mar 24, 2008 12.98 13.00 12.85 13.00 5,300 +0.12(+0.93%)
Mar 21, 2008 12.99 13.04 12.60 12.88 11,022 +0.00(+0.00%)
Mar 20, 2008 12.99 13.04 12.60 12.88 11,022 -0.14(-1.08%)
Mar 19, 2008 13.05 13.12 12.88 13.02 6,700 +0.07(+0.54%)
Mar 18, 2008 13.05 13.05 12.90 12.95 5,000 -0.12(-0.92%)
Mar 17, 2008 13.10 13.15 13.02 13.07 4,200 -0.13(-0.98%)
Mar 14, 2008 13.20 13.30 13.15 13.20 4,400 +0.08(+0.59%)
Mar 13, 2008 13.00 13.12 12.85 13.12 1,800 +0.28(+2.20%)
Mar 12, 2008 12.94 12.95 12.84 12.84 2,400 +0.04(+0.31%)
Mar 11, 2008 12.79 12.90 12.78 12.80 6,400 +0.03(+0.23%)
Mar 10, 2008 12.82 12.94 12.77 12.77 3,125 -0.14(-1.08%)
Mar 07, 2008 12.98 13.05 12.91 12.91 6,600 -0.09(-0.69%)
Mar 06, 2008 13.01 13.11 12.90 13.00 2,600 -0.11(-0.84%)
Mar 05, 2008 13.07 13.18 12.95 13.11 4,400 -0.12(-0.91%)
Mar 04, 2008 13.50 13.50 13.12 13.23 7,500 -0.12(-0.90%)
Mar 03, 2008 13.45 13.61 13.26 13.35 3,900 -0.16(-1.18%)
Feb 29, 2008 13.49 13.51 13.40 13.51 8,900 +0.12(+0.90%)
Feb 28, 2008 13.52 13.69 13.39 13.39 1,400 -0.10(-0.74%)
Feb 27, 2008 13.59 13.59 13.49 13.49 400 -0.10(-0.74%)
Feb 26, 2008 13.45 13.59 13.45 13.59 3,400 +0.20(+1.49%)
Feb 25, 2008 13.65 13.65 13.19 13.39 11,200 -0.36(-2.62%)
Feb 22, 2008 13.60 13.75 13.55 13.75 5,300 +0.25(+1.85%)
Feb 21, 2008 13.25 13.50 13.25 13.50 26,300 +0.30(+2.27%)
Feb 20, 2008 13.15 13.23 13.00 13.20 5,800 +0.00(+0.00%)
Feb 19, 2008 13.48 13.50 13.20 13.20 5,800 -0.20(-1.49%)
Feb 18, 2008 13.13 13.45 13.13 13.40 0 +0.00(+0.00%)
Feb 15, 2008 13.13 13.45 13.13 13.40 8,600 +0.11(+0.83%)
Feb 14, 2008 13.44 13.44 13.13 13.29 5,300 -0.16(-1.19%)
Feb 13, 2008 13.20 13.45 13.08 13.45 12,100 +0.15(+1.13%)
Feb 12, 2008 13.06 13.30 13.05 13.30 4,700 +0.17(+1.29%)
Feb 11, 2008 13.25 13.25 13.10 13.13 3,400 -0.12(-0.91%)
Feb 08, 2008 13.20 13.35 13.20 13.25 1,700 -0.05(-0.38%)
Feb 07, 2008 13.25 13.39 13.25 13.30 2,700 -0.04(-0.30%)
Feb 06, 2008 13.30 13.34 13.14 13.34 9,500 +0.10(+0.76%)
Feb 05, 2008 13.40 13.44 13.24 13.24 2,300 -0.16(-1.19%)
Feb 04, 2008 13.40 13.50 13.33 13.40 9,300 -0.10(-0.74%)
Feb 01, 2008 13.60 13.80 13.30 13.50 8,800 -0.25(-1.82%)
Jan 31, 2008 13.76 13.90 13.75 13.75 1,700 -0.05(-0.36%)
Jan 30, 2008 14.00 14.00 13.80 13.80 7,000 -0.03(-0.22%)
Jan 29, 2008 13.81 13.91 13.72 13.83 1,600 -0.08(-0.58%)
Jan 28, 2008 14.00 14.00 13.80 13.91 6,100 -0.08(-0.57%)
Jan 25, 2008 13.85 14.05 13.85 13.99 13,700 +0.29(+2.12%)
Jan 24, 2008 13.29 13.85 13.29 13.70 15,700 +0.42(+3.16%)
Jan 23, 2008 13.29 13.29 13.09 13.28 16,400 -0.02(-0.15%)
Jan 22, 2008 13.25 13.30 13.13 13.30 7,175 -0.17(-1.24%)
Jan 21, 2008 13.45 13.53 13.45 13.47 0 +0.00(+0.00%)
Jan 18, 2008 13.45 13.53 13.45 13.47 1,000 +0.12(+0.87%)
Jan 17, 2008 13.45 13.55 13.35 13.35 5,200 -0.05(-0.37%)
Jan 16, 2008 13.71 13.87 13.40 13.40 23,600 -0.35(-2.55%)
Jan 15, 2008 13.45 13.75 13.45 13.75 7,900 +0.30(+2.23%)
Jan 14, 2008 13.45 13.60 13.36 13.45 6,100 -0.11(-0.81%)
Jan 11, 2008 13.61 13.70 13.53 13.56 14,300 -0.04(-0.29%)
Jan 10, 2008 13.69 13.70 13.50 13.60 11,300 +0.00(+0.00%)
Jan 09, 2008 13.63 13.63 13.23 13.60 8,200 -0.13(-0.95%)
Jan 08, 2008 13.79 13.90 13.73 13.73 6,200 +0.03(+0.22%)
Jan 07, 2008 13.75 13.75 13.65 13.70 5,300 -0.10(-0.72%)
Jan 04, 2008 13.71 13.80 13.71 13.80 6,000 -0.05(-0.36%)
Jan 03, 2008 13.95 13.95 13.75 13.85 20,300 -0.12(-0.86%)
Jan 02, 2008 14.40 14.40 13.90 13.97 29,300 -0.28(-1.97%)
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.