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

Acme United Corp (NY: ACU )

42.25 +0.48 (+1.15%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 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 (%)
Dec 31, 2008 4.863 5.078 4.863 5.042 3,994 +0.08(+1.58%)
Dec 30, 2008 5.064 5.071 4.963 4.963 3,076 -0.11(-2.25%)
Dec 29, 2008 4.734 5.736 4.384 5.078 102,847 +0.34(+7.17%)
Dec 26, 2008 4.649 4.738 4.649 4.738 559 +0.09(+1.92%)
Dec 24, 2008 4.649 4.649 4.649 4.649 419 -0.18(-3.70%)
Dec 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Dec 22, 2008 5.149 5.149 4.534 4.827 2,725 -0.29(-5.59%)
Dec 19, 2008 5.149 5.185 5.114 5.114 7,718 -0.01(-0.14%)
Dec 18, 2008 5.114 5.149 4.649 5.121 19,128 -0.08(-1.45%)
Dec 17, 2008 5.185 5.196 5.185 5.196 4,054 -0.01(-0.21%)
Dec 16, 2008 5.185 5.214 5.185 5.207 11,324 -0.05(-0.94%)
Dec 15, 2008 5.078 5.364 5.028 5.257 37,920 +0.21(+4.26%)
Dec 12, 2008 4.827 5.163 4.827 5.042 0 +0.21(+4.44%)
Dec 11, 2008 4.649 4.828 4.498 4.827 7,270 +0.18(+3.84%)
Dec 10, 2008 4.649 4.649 4.649 4.649 1,468 -0.14(-2.98%)
Dec 09, 2008 4.313 4.792 4.313 4.792 5,036 +0.31(+7.03%)
Dec 08, 2008 4.334 4.477 3.809 4.477 6,859 +0.04(+0.84%)
Dec 05, 2008 4.405 4.440 4.291 4.440 1,995 -0.04(-0.83%)
Dec 04, 2008 4.621 4.621 4.477 4.477 6,037 -0.24(-5.15%)
Dec 03, 2008 4.720 4.785 4.649 4.720 2,428 +0.00(+0.00%)
Dec 02, 2008 4.720 4.792 4.584 4.720 10,212 +0.13(+2.80%)
Dec 01, 2008 4.863 4.863 4.591 4.591 4,054 -0.34(-6.96%)
Nov 28, 2008 4.627 4.970 4.627 4.935 2,732 +0.00(+0.00%)
Nov 26, 2008 5.078 5.292 4.863 4.935 26,427 -0.07(-1.43%)
Nov 25, 2008 4.935 5.006 4.935 5.006 2,796 +0.07(+1.45%)
Nov 24, 2008 5.149 5.149 4.935 4.935 15,863 -0.25(-4.83%)
Nov 21, 2008 5.149 5.328 5.042 5.185 8,298 +0.04(+0.69%)
Nov 20, 2008 6.008 6.030 5.149 5.149 9,088 -0.97(-15.79%)
Nov 19, 2008 6.222 6.286 6.115 6.115 2,936 -0.29(-4.47%)
Nov 18, 2008 6.401 6.401 6.401 6.401 139 +0.14(+2.29%)
Nov 17, 2008 6.508 6.508 6.258 6.258 1,092 -0.32(-4.89%)
Nov 14, 2008 5.686 6.580 5.686 6.580 0 +0.84(+14.71%)
Nov 13, 2008 6.072 6.072 5.578 5.736 10,486 -0.34(-5.65%)
Nov 12, 2008 6.429 6.429 6.079 6.079 2,279 -0.18(-2.86%)
Nov 11, 2008 6.580 6.580 5.936 6.258 10,612 -0.46(-6.91%)
Nov 10, 2008 6.465 7.366 6.465 6.723 10,632 -0.29(-4.08%)
Nov 07, 2008 7.080 7.152 7.009 7.009 4,222 +0.00(+0.00%)
Nov 06, 2008 7.009 7.009 7.009 7.009 139 +0.07(+1.03%)
Nov 05, 2008 6.937 6.937 6.866 6.937 908 -0.14(-2.02%)
Nov 04, 2008 7.395 7.395 6.658 7.080 12,759 -0.37(-4.99%)
Oct 31, 2008 7.452 7.452 7.452 7.452 139 -0.02(-0.29%)
Oct 30, 2008 7.474 7.502 7.468 7.474 1,468 +0.32(+4.50%)
Oct 29, 2008 6.823 7.366 6.823 7.152 57,188 +0.00(+0.00%)
Oct 28, 2008 7.152 7.152 7.152 7.152 2,936 -0.07(-0.99%)
Oct 27, 2008 7.567 7.567 7.152 7.223 994 +0.04(+0.50%)
Oct 24, 2008 7.152 7.188 7.009 7.188 1,817 -0.18(-2.43%)
Oct 23, 2008 7.188 7.366 7.188 7.366 419 +0.00(+0.00%)
Oct 22, 2008 7.366 7.366 7.366 7.366 0 +0.00(+0.00%)
Oct 21, 2008 7.259 7.366 7.152 7.366 2,936 -0.01(-0.19%)
Oct 20, 2008 7.867 7.867 7.152 7.381 14,863 -0.49(-6.18%)
Oct 17, 2008 7.581 7.867 7.581 7.867 0 +0.25(+3.29%)
Oct 16, 2008 7.624 7.652 7.402 7.617 9,543 +0.04(+0.47%)
Oct 15, 2008 7.581 7.581 7.581 7.581 280 +0.00(+0.00%)
Oct 14, 2008 7.688 7.830 7.581 7.581 4,074 -0.11(-1.39%)
Oct 13, 2008 7.118 7.688 7.118 7.688 9,131 +0.75(+10.77%)
Oct 10, 2008 6.762 6.940 6.228 6.940 20,971 +0.04(+0.52%)
Oct 09, 2008 6.940 6.940 6.819 6.905 1,334 +0.11(+1.57%)
Oct 08, 2008 7.083 7.688 6.798 6.798 21,564 -0.28(-4.02%)
Oct 07, 2008 6.962 7.225 6.940 7.083 5,131 -0.04(-0.50%)
Oct 06, 2008 7.972 7.972 6.520 7.118 20,335 -0.93(-11.50%)
Oct 03, 2008 8.115 8.115 8.044 8.044 0 -0.14(-1.74%)
Oct 02, 2008 8.257 8.257 8.186 8.186 2,247 +0.01(+0.09%)
Oct 01, 2008 8.649 8.755 8.115 8.179 19,954 -0.51(-5.82%)
Sep 30, 2008 8.755 8.755 8.649 8.684 5,573 +0.07(+0.83%)
Sep 29, 2008 8.755 8.755 8.613 8.613 7,164 -0.26(-2.97%)
Sep 26, 2008 8.969 8.969 8.755 8.876 0 +0.01(+0.16%)
Sep 25, 2008 8.708 8.898 8.708 8.862 5,856 +0.08(+0.94%)
Sep 24, 2008 9.026 9.076 8.684 8.780 9,693 -0.12(-1.33%)
Sep 23, 2008 9.090 9.104 8.898 8.898 3,624 -0.21(-2.27%)
Sep 22, 2008 9.040 9.133 8.902 9.104 561 -0.08(-0.85%)
Sep 19, 2008 9.040 9.182 8.613 9.182 0 +0.01(+0.08%)
Sep 18, 2008 9.239 9.261 9.076 9.175 3,232 -0.19(-1.98%)
Sep 17, 2008 9.182 9.360 9.147 9.360 842 +0.18(+1.94%)
Sep 16, 2008 9.254 9.254 9.182 9.182 4,374 -0.18(-1.90%)
Sep 15, 2008 9.446 9.446 9.360 9.360 1,264 -0.25(-2.59%)
Sep 12, 2008 9.610 9.610 9.610 9.610 2,107 +0.00(+0.00%)
Sep 11, 2008 9.432 9.610 9.432 9.610 1,123 +0.14(+1.50%)
Sep 10, 2008 9.417 9.467 9.417 9.467 421 +0.05(+0.53%)
Sep 09, 2008 9.538 9.610 9.417 9.417 1,424 -0.09(-0.97%)
Sep 08, 2008 9.560 9.723 9.510 9.510 3,652 -0.12(-1.29%)
Sep 05, 2008 9.617 9.901 9.617 9.634 0 -0.14(-1.43%)
Sep 04, 2008 9.773 9.773 9.773 9.773 140 +0.01(+0.15%)
Sep 03, 2008 9.709 9.864 9.709 9.759 2,135 -0.14(-1.44%)
Sep 02, 2008 9.965 10.04 9.901 9.901 5,941 +0.11(+1.16%)
Aug 29, 2008 9.894 9.965 9.787 9.787 0 +0.00(+0.00%)
Aug 28, 2008 9.531 9.787 9.474 9.787 4,790 +0.37(+3.93%)
Aug 27, 2008 9.538 9.538 9.417 9.417 12,362 -0.17(-1.78%)
Aug 26, 2008 9.887 9.887 9.531 9.588 2,388 +0.20(+2.12%)
Aug 25, 2008 9.439 9.467 9.325 9.389 2,416 +0.06(+0.69%)
Aug 22, 2008 9.467 9.467 9.325 9.325 0 -0.14(-1.50%)
Aug 21, 2008 9.602 9.602 9.417 9.467 14,189 -0.14(-1.48%)
Aug 20, 2008 9.610 9.610 9.396 9.610 3,933 +0.00(+0.00%)
Aug 19, 2008 9.610 9.610 9.610 9.610 140 +0.07(+0.75%)
Aug 18, 2008 9.610 9.610 9.432 9.538 2,388 +0.07(+0.75%)
Aug 15, 2008 9.396 9.467 9.396 9.467 0 +0.14(+1.53%)
Aug 14, 2008 9.325 9.325 9.254 9.325 561 +0.07(+0.77%)
Aug 13, 2008 9.396 9.396 9.254 9.254 421 -0.04(-0.38%)
Aug 12, 2008 9.289 9.289 9.289 9.289 280 +0.11(+1.16%)
Aug 11, 2008 8.819 9.489 8.819 9.182 7,305 -0.23(-2.49%)
Aug 08, 2008 9.417 9.489 9.417 9.417 4,777 -0.02(-0.23%)
Aug 07, 2008 9.610 9.638 9.439 9.439 8,850 -0.21(-2.23%)
Aug 06, 2008 9.204 9.674 9.204 9.654 5,549 +0.26(+2.82%)
Aug 05, 2008 9.787 9.787 9.389 9.389 3,933 -0.39(-4.00%)
Aug 04, 2008 9.531 9.780 9.460 9.780 983 +0.18(+1.85%)
Aug 01, 2008 9.681 9.787 9.602 9.602 4,471 -0.07(-0.74%)
Jul 31, 2008 9.574 9.681 9.574 9.674 2,830 -0.04(-0.44%)
Jul 30, 2008 9.574 9.716 9.574 9.716 280 -0.03(-0.29%)
Jul 29, 2008 9.745 9.745 9.503 9.745 1,685 +0.17(+1.78%)
Jul 28, 2008 9.531 9.574 9.432 9.574 1,045 +0.18(+1.89%)
Jul 25, 2008 8.940 9.397 8.940 9.397 4,636 +0.53(+5.95%)
Jul 24, 2008 9.289 9.289 8.720 8.869 15,031 -0.56(-5.96%)
Jul 23, 2008 9.538 9.787 9.218 9.432 18,410 +0.06(+0.61%)
Jul 22, 2008 9.617 9.617 9.375 9.375 4,214 -0.27(-2.80%)
Jul 21, 2008 9.467 9.752 9.467 9.645 930 +0.04(+0.37%)
Jul 18, 2008 9.787 9.965 9.610 9.610 10,536 +0.07(+0.75%)
Jul 17, 2008 9.432 9.645 9.432 9.538 3,512 +0.19(+2.06%)
Jul 16, 2008 9.510 9.510 9.346 9.346 1,826 -0.23(-2.38%)
Jul 15, 2008 9.332 9.574 9.332 9.574 1,685 +0.14(+1.51%)
Jul 14, 2008 9.432 9.432 9.432 9.432 140 -0.07(-0.75%)
Jul 11, 2008 9.417 9.503 9.417 9.503 280 +0.01(+0.15%)
Jul 10, 2008 9.489 9.620 9.489 9.489 1,404 -0.15(-1.59%)
Jul 09, 2008 9.346 9.930 9.346 9.642 10,676 +0.37(+3.95%)
Jul 08, 2008 9.396 9.396 9.076 9.275 3,717 -0.25(-2.62%)
Jul 07, 2008 9.474 9.574 9.474 9.524 702 -0.07(-0.74%)
Jul 04, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 03, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 02, 2008 9.752 9.752 9.432 9.595 5,394 -0.26(-2.67%)
Jul 01, 2008 9.602 9.951 9.602 9.859 5,389 -0.03(-0.29%)
Jun 30, 2008 10.03 10.03 9.681 9.887 4,657 -0.08(-0.79%)
Jun 27, 2008 9.787 10.00 9.787 9.965 2,773 +0.00(+0.00%)
Jun 26, 2008 9.965 10.09 9.965 9.965 1,404 -0.04(-0.36%)
Jun 25, 2008 10.07 10.07 9.965 10.00 702 +0.01(+0.07%)
Jun 24, 2008 10.04 10.04 9.994 9.994 2,528 -0.14(-1.40%)
Jun 23, 2008 9.624 10.37 9.624 10.14 7,157 -0.19(-1.79%)
Jun 20, 2008 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 19, 2008 10.23 10.32 10.23 10.32 561 -0.03(-0.29%)
Jun 18, 2008 10.16 10.47 10.16 10.35 1,123 -0.05(-0.46%)
Jun 17, 2008 10.40 10.40 10.40 10.40 702 +0.14(+1.39%)
Jun 16, 2008 10.16 10.26 10.16 10.26 421 +0.07(+0.70%)
Jun 13, 2008 10.49 10.49 10.19 10.19 6,378 -0.31(-2.98%)
Jun 12, 2008 10.39 10.53 10.29 10.50 1,337 +0.25(+2.43%)
Jun 11, 2008 10.25 10.25 10.25 10.25 807 +0.18(+1.77%)
Jun 10, 2008 9.965 10.18 9.859 10.07 4,916 -0.22(-2.14%)
Jun 09, 2008 10.31 10.39 10.11 10.29 5,471 +0.09(+0.91%)
Jun 06, 2008 10.27 10.27 10.20 10.20 1,545 -0.13(-1.24%)
Jun 05, 2008 10.02 10.34 10.02 10.33 14,750 +0.22(+2.18%)
Jun 04, 2008 10.04 10.11 10.03 10.11 4,776 +0.02(+0.21%)
Jun 03, 2008 10.09 10.09 10.09 10.09 561 -0.01(-0.14%)
Jun 02, 2008 9.965 10.10 9.965 10.10 561 +0.16(+1.57%)
May 30, 2008 9.965 9.965 9.844 9.945 3,652 -0.02(-0.21%)
May 29, 2008 10.11 10.11 9.930 9.965 2,528 -0.14(-1.41%)
May 28, 2008 9.923 10.11 9.923 10.11 1,292 +0.23(+2.31%)
May 27, 2008 9.780 9.965 9.780 9.880 3,582 -0.06(-0.64%)
May 26, 2008 10.02 10.02 9.880 9.944 0 +0.00(+0.00%)
May 23, 2008 10.02 10.02 9.880 9.944 1,826 -0.08(-0.78%)
May 22, 2008 9.787 10.02 9.752 10.02 2,416 +0.27(+2.77%)
May 21, 2008 10.07 10.07 9.681 9.752 9,279 -0.39(-3.86%)
May 20, 2008 9.987 10.14 9.965 10.14 779 +0.11(+1.06%)
May 19, 2008 10.31 10.31 10.04 10.04 6,518 -0.11(-1.05%)
May 16, 2008 10.14 10.14 10.14 10.14 842 +0.09(+0.92%)
May 15, 2008 10.21 10.21 9.973 10.05 1,909 +0.01(+0.14%)
May 14, 2008 9.965 10.04 9.965 10.04 8,576 +0.00(+0.00%)
May 13, 2008 10.04 10.12 10.04 10.04 561 -0.07(-0.70%)
May 12, 2008 10.11 10.11 10.10 10.11 484 +0.11(+1.07%)
May 09, 2008 10.04 10.07 9.965 10.00 1,077 +0.17(+1.74%)
May 08, 2008 9.965 9.965 9.830 9.830 4,990 -0.31(-3.09%)
May 07, 2008 10.04 10.14 10.00 10.14 1,907 +0.07(+0.71%)
May 06, 2008 10.19 10.19 10.07 10.07 4,495 +0.00(+0.00%)
May 05, 2008 10.18 10.18 10.07 10.07 1,494 +0.04(+0.35%)
May 02, 2008 10.58 10.58 10.04 10.04 1,826 +0.07(+0.71%)
May 01, 2008 9.973 10.00 9.930 9.965 17,511 +0.00(+0.00%)
Apr 30, 2008 9.965 9.965 9.930 9.965 3,371 +0.11(+1.08%)
Apr 29, 2008 9.965 9.965 9.859 9.859 3,371 -0.07(-0.72%)
Apr 28, 2008 9.930 9.930 9.930 9.930 421 +0.07(+0.72%)
Apr 25, 2008 9.937 9.965 9.859 9.859 5,057 -0.07(-0.72%)
Apr 24, 2008 9.937 9.937 9.859 9.930 4,015 +0.00(+0.00%)
Apr 23, 2008 9.919 9.930 9.919 9.930 1,545 +0.11(+1.09%)
Apr 22, 2008 9.930 9.930 9.787 9.823 1,489 +0.11(+1.10%)
Apr 21, 2008 9.866 9.866 9.503 9.716 2,414 +0.11(+1.11%)
Apr 18, 2008 9.610 9.752 9.609 9.610 16,306 +0.04(+0.37%)
Apr 17, 2008 9.517 9.574 9.510 9.574 3,090 +0.04(+0.37%)
Apr 16, 2008 9.403 9.538 9.389 9.538 5,759 +0.11(+1.13%)
Apr 15, 2008 9.410 9.432 9.368 9.432 3,933 +0.04(+0.38%)
Apr 14, 2008 9.396 9.396 9.396 9.396 280 -0.03(-0.30%)
Apr 11, 2008 9.353 9.424 9.353 9.424 280 +0.00(+0.00%)
Apr 10, 2008 9.417 9.424 9.339 9.424 1,685 +0.01(+0.15%)
Apr 09, 2008 9.432 9.432 9.403 9.410 1,966 +0.03(+0.30%)
Apr 08, 2008 9.268 9.382 9.261 9.382 1,404 +0.04(+0.38%)
Apr 07, 2008 9.197 9.346 9.197 9.346 421 +0.06(+0.61%)
Apr 04, 2008 9.254 9.289 9.254 9.289 3,652 +0.04(+0.38%)
Apr 03, 2008 9.389 9.389 9.254 9.254 5,759 -0.11(-1.22%)
Apr 02, 2008 9.254 9.368 9.254 9.368 280 +0.09(+0.92%)
Apr 01, 2008 9.325 9.325 9.282 9.282 1,404 -0.11(-1.14%)
Mar 31, 2008 9.403 9.403 9.254 9.389 5,900 -0.04(-0.45%)
Mar 28, 2008 9.282 9.432 9.275 9.432 2,247 +0.00(+0.00%)
Mar 27, 2008 9.339 9.432 9.325 9.432 1,123 +0.04(+0.45%)
Mar 26, 2008 9.346 9.389 9.346 9.389 1,404 +0.12(+1.31%)
Mar 25, 2008 9.261 9.325 9.190 9.268 21,494 +0.01(+0.15%)
Mar 24, 2008 9.239 9.254 9.147 9.254 7,445 +0.09(+0.93%)
Mar 21, 2008 9.247 9.282 8.969 9.168 15,484 +0.00(+0.00%)
Mar 20, 2008 9.247 9.282 8.969 9.168 15,484 -0.10(-1.08%)
Mar 19, 2008 9.289 9.339 9.168 9.268 9,412 +0.05(+0.54%)
Mar 18, 2008 9.289 9.289 9.182 9.218 7,024 -0.09(-0.92%)
Mar 17, 2008 9.325 9.360 9.268 9.303 5,900 -0.09(-0.98%)
Mar 14, 2008 9.396 9.467 9.360 9.396 6,181 +0.06(+0.59%)
Mar 13, 2008 9.254 9.340 9.147 9.340 2,528 +0.20(+2.20%)
Mar 12, 2008 9.211 9.218 9.140 9.140 3,371 +0.03(+0.31%)
Mar 11, 2008 9.104 9.182 9.097 9.111 8,991 +0.02(+0.23%)
Mar 10, 2008 9.126 9.211 9.090 9.090 4,390 -0.10(-1.08%)
Mar 07, 2008 9.239 9.289 9.190 9.190 9,272 -0.06(-0.69%)
Mar 06, 2008 9.261 9.332 9.182 9.254 3,652 -0.08(-0.84%)
Mar 05, 2008 9.303 9.382 9.218 9.332 6,181 -0.09(-0.91%)
Mar 04, 2008 9.610 9.610 9.339 9.417 10,536 -0.09(-0.90%)
Mar 03, 2008 9.574 9.688 9.439 9.503 5,478 -0.11(-1.18%)
Feb 29, 2008 9.602 9.617 9.538 9.617 12,503 +0.09(+0.90%)
Feb 28, 2008 9.624 9.745 9.531 9.531 1,966 -0.07(-0.74%)
Feb 27, 2008 9.674 9.674 9.602 9.602 561 -0.07(-0.74%)
Feb 26, 2008 9.574 9.674 9.574 9.674 4,776 +0.14(+1.49%)
Feb 25, 2008 9.716 9.716 9.389 9.531 15,734 -0.26(-2.62%)
Feb 22, 2008 9.681 9.787 9.645 9.787 7,445 +0.18(+1.85%)
Feb 21, 2008 9.432 9.610 9.432 9.610 36,947 +0.21(+2.27%)
Feb 20, 2008 9.360 9.417 9.254 9.396 8,148 +0.00(+0.00%)
Feb 19, 2008 9.595 9.610 9.396 9.396 8,148 -0.14(-1.49%)
Feb 18, 2008 9.346 9.574 9.346 9.538 0 +0.00(+0.00%)
Feb 15, 2008 9.346 9.574 9.346 9.538 12,081 +0.08(+0.83%)
Feb 14, 2008 9.567 9.567 9.349 9.460 7,445 -0.11(-1.19%)
Feb 13, 2008 9.396 9.574 9.311 9.574 16,998 +0.11(+1.13%)
Feb 12, 2008 9.296 9.467 9.289 9.467 6,602 +0.12(+1.29%)
Feb 11, 2008 9.432 9.432 9.325 9.346 4,776 -0.09(-0.91%)
Feb 08, 2008 9.396 9.503 9.396 9.432 2,388 -0.04(-0.38%)
Feb 07, 2008 9.432 9.531 9.432 9.467 3,793 -0.03(-0.30%)
Feb 06, 2008 9.467 9.496 9.353 9.496 13,346 +0.07(+0.76%)
Feb 05, 2008 9.538 9.567 9.424 9.424 3,231 -0.11(-1.19%)
Feb 04, 2008 9.538 9.610 9.489 9.538 13,065 -0.07(-0.74%)
Feb 01, 2008 9.681 9.823 9.467 9.610 12,362 -0.18(-1.82%)
Jan 31, 2008 9.795 9.894 9.787 9.787 2,388 -0.04(-0.36%)
Jan 30, 2008 9.965 9.965 9.823 9.823 9,833 -0.02(-0.22%)
Jan 29, 2008 9.830 9.901 9.766 9.844 2,247 -0.06(-0.58%)
Jan 28, 2008 9.965 9.965 9.823 9.901 8,569 -0.06(-0.57%)
Jan 25, 2008 9.859 10.00 9.859 9.958 19,246 +0.21(+2.12%)
Jan 24, 2008 9.460 9.859 9.460 9.752 22,056 +0.30(+3.16%)
Jan 23, 2008 9.460 9.460 9.318 9.453 23,039 -0.01(-0.15%)
Jan 22, 2008 9.432 9.467 9.349 9.467 10,079 -0.12(-1.24%)
Jan 21, 2008 9.574 9.631 9.574 9.586 0 +0.00(+0.00%)
Jan 18, 2008 9.574 9.631 9.574 9.586 1,404 +0.08(+0.87%)
Jan 17, 2008 9.574 9.645 9.503 9.503 7,305 -0.04(-0.37%)
Jan 16, 2008 9.759 9.873 9.538 9.538 33,154 -0.25(-2.55%)
Jan 15, 2008 9.574 9.787 9.574 9.787 11,098 +0.21(+2.23%)
Jan 14, 2008 9.574 9.681 9.510 9.574 8,569 -0.08(-0.81%)
Jan 11, 2008 9.688 9.752 9.631 9.652 20,089 -0.03(-0.29%)
Jan 10, 2008 9.745 9.752 9.610 9.681 15,874 +0.00(+0.00%)
Jan 09, 2008 9.702 9.702 9.417 9.681 11,519 -0.09(-0.95%)
Jan 08, 2008 9.816 9.894 9.773 9.773 8,710 +0.02(+0.22%)
Jan 07, 2008 9.787 9.787 9.716 9.752 7,445 -0.07(-0.72%)
Jan 04, 2008 9.759 9.823 9.759 9.823 8,429 -0.04(-0.36%)
Jan 03, 2008 9.930 9.930 9.787 9.859 28,518 -0.09(-0.86%)
Jan 02, 2008 10.25 10.25 9.894 9.944 41,162 -0.20(-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.