Acme United Corp (NY: ACU )

24.38 +0.08 (+0.33%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.76 33.87 32.30 33.12 24,590 +0.79(+2.44%)
Nov 27, 2020 32.50 33.35 32.33 32.33 7,100 +0.00(+0.00%)
Nov 25, 2020 32.18 32.47 32.18 32.33 6,600 -0.07(-0.22%)
Nov 24, 2020 32.02 32.85 32.02 32.40 11,634 +0.05(+0.16%)
Nov 23, 2020 33.00 34.10 32.30 32.35 18,997 -0.36(-1.11%)
Nov 20, 2020 34.50 34.50 31.43 32.71 58,300 -1.79(-5.19%)
Nov 19, 2020 34.90 34.90 33.25 34.50 37,430 +0.15(+0.44%)
Nov 18, 2020 33.00 35.49 33.00 34.35 89,919 +1.57(+4.79%)
Nov 17, 2020 31.48 33.19 30.24 32.78 61,892 +1.53(+4.90%)
Nov 16, 2020 28.50 31.75 26.98 31.25 102,625 +4.46(+16.65%)
Nov 13, 2020 27.03 27.70 26.70 26.79 9,100 +0.21(+0.79%)
Nov 12, 2020 26.38 27.23 26.35 26.58 4,430 -0.72(-2.64%)
Nov 11, 2020 26.43 27.48 26.10 27.30 12,032 +0.92(+3.49%)
Nov 10, 2020 27.95 27.95 26.34 26.38 11,874 -1.70(-6.05%)
Nov 09, 2020 28.52 28.52 27.31 28.08 4,556 +0.93(+3.43%)
Nov 06, 2020 28.32 28.51 27.15 27.15 13,100 -1.17(-4.13%)
Nov 05, 2020 28.88 28.88 27.36 28.32 11,430 +0.44(+1.58%)
Nov 04, 2020 28.45 29.05 27.88 27.88 6,717 -0.66(-2.31%)
Nov 03, 2020 28.54 29.85 28.11 28.54 20,315 +0.44(+1.57%)
Nov 02, 2020 28.19 28.77 27.66 28.10 24,167 -0.10(-0.35%)
Oct 30, 2020 27.39 28.58 27.39 28.20 13,800 +0.19(+0.68%)
Oct 29, 2020 26.67 28.63 26.65 28.01 19,894 +1.01(+3.74%)
Oct 28, 2020 26.21 27.10 26.16 27.00 11,806 +0.00(+0.00%)
Oct 27, 2020 27.34 27.90 26.49 27.00 13,262 -0.46(-1.69%)
Oct 26, 2020 27.23 27.90 26.50 27.46 4,520 +0.26(+0.96%)
Oct 23, 2020 28.16 28.50 27.20 27.20 11,700 -0.52(-1.86%)
Oct 22, 2020 27.50 28.27 26.34 27.72 15,399 +0.37(+1.35%)
Oct 21, 2020 26.50 27.98 26.00 27.35 23,174 +1.45(+5.60%)
Oct 20, 2020 26.24 26.59 25.46 25.90 13,679 +0.27(+1.05%)
Oct 19, 2020 24.48 26.12 24.48 25.63 25,313 +1.14(+4.66%)
Oct 16, 2020 24.62 24.65 24.03 24.49 6,200 +0.16(+0.66%)
Oct 15, 2020 23.84 24.75 23.00 24.33 6,481 +0.43(+1.80%)
Oct 14, 2020 24.54 24.54 23.13 23.90 11,099 -0.55(-2.25%)
Oct 13, 2020 24.06 24.64 24.06 24.45 3,939 -0.30(-1.21%)
Oct 12, 2020 24.70 24.85 23.75 24.75 10,847 +0.50(+2.06%)
Oct 09, 2020 25.16 25.16 24.25 24.25 4,100 -0.90(-3.58%)
Oct 08, 2020 24.72 25.15 24.10 25.15 11,762 +0.14(+0.56%)
Oct 07, 2020 24.39 25.20 24.39 25.01 13,641 +0.99(+4.12%)
Oct 06, 2020 24.16 24.88 24.02 24.02 10,993 -0.14(-0.58%)
Oct 05, 2020 24.44 24.88 23.95 24.16 18,859 +0.71(+3.03%)
Oct 02, 2020 23.75 23.75 23.30 23.45 3,800 -0.31(-1.31%)
Oct 01, 2020 23.49 24.07 23.30 23.76 15,520 +0.73(+3.18%)
Sep 30, 2020 22.75 23.11 22.29 23.03 4,400 +0.18(+0.78%)
Sep 29, 2020 22.47 22.98 22.47 22.85 5,361 +0.80(+3.63%)
Sep 28, 2020 22.58 22.87 22.05 22.05 11,447 -0.49(-2.17%)
Sep 25, 2020 22.04 22.68 22.04 22.54 2,200 +0.37(+1.67%)
Sep 24, 2020 22.51 22.68 21.68 22.17 12,924 +0.16(+0.73%)
Sep 23, 2020 22.83 22.84 22.01 22.01 3,487 -0.88(-3.84%)
Sep 22, 2020 22.63 22.97 22.20 22.89 5,683 +0.59(+2.65%)
Sep 21, 2020 22.66 23.20 22.06 22.30 6,783 -1.06(-4.54%)
Sep 18, 2020 22.48 23.36 21.82 23.36 13,700 +0.91(+4.05%)
Sep 17, 2020 22.25 22.45 21.41 22.45 18,875 -0.04(-0.18%)
Sep 16, 2020 22.40 22.91 22.30 22.49 10,056 -0.21(-0.93%)
Sep 15, 2020 22.63 22.87 22.52 22.70 4,243 -0.28(-1.22%)
Sep 14, 2020 23.05 23.15 22.60 22.98 4,528 -0.07(-0.30%)
Sep 11, 2020 23.00 23.44 22.89 23.05 2,400 -0.36(-1.54%)
Sep 10, 2020 23.90 24.00 23.09 23.41 5,135 -0.19(-0.81%)
Sep 09, 2020 23.02 24.10 22.60 23.60 11,740 +0.67(+2.92%)
Sep 08, 2020 22.35 23.99 21.99 22.93 13,950 +0.43(+1.92%)
Sep 04, 2020 22.80 23.03 22.02 22.50 10,500 -0.10(-0.44%)
Sep 03, 2020 23.13 23.49 22.26 22.60 11,176 -0.64(-2.75%)
Sep 02, 2020 22.40 23.92 22.14 23.24 29,596 +0.90(+4.03%)
Sep 01, 2020 21.83 22.34 21.57 22.34 12,916 +0.30(+1.36%)
Aug 31, 2020 22.24 22.50 21.63 22.04 3,205 -0.25(-1.12%)
Aug 28, 2020 22.32 22.80 21.73 22.29 6,300 +0.21(+0.95%)
Aug 27, 2020 23.00 23.00 21.50 22.08 8,152 -0.62(-2.73%)
Aug 26, 2020 22.95 22.96 22.41 22.70 1,555 -0.04(-0.18%)
Aug 25, 2020 23.83 23.83 22.51 22.74 16,019 -0.72(-3.07%)
Aug 24, 2020 23.78 23.87 23.20 23.46 8,319 -0.53(-2.21%)
Aug 21, 2020 23.47 23.99 23.28 23.99 1,700 +0.54(+2.30%)
Aug 20, 2020 23.50 24.19 23.27 23.45 5,347 -0.35(-1.47%)
Aug 19, 2020 24.40 24.40 23.61 23.80 2,536 -0.29(-1.19%)
Aug 18, 2020 23.77 24.40 23.50 24.09 12,959 +0.24(+0.99%)
Aug 17, 2020 22.72 23.85 22.72 23.85 7,871 +1.11(+4.88%)
Aug 14, 2020 22.50 22.93 22.50 22.74 2,200 -0.01(-0.04%)
Aug 13, 2020 23.18 23.30 22.51 22.75 7,925 -0.30(-1.30%)
Aug 12, 2020 23.13 23.60 22.70 23.05 10,451 -0.48(-2.03%)
Aug 11, 2020 23.73 23.73 22.85 23.53 11,494 +0.06(+0.24%)
Aug 10, 2020 22.59 23.47 22.59 23.47 7,600 +0.98(+4.36%)
Aug 07, 2020 21.93 22.60 21.79 22.49 11,900 +0.49(+2.23%)
Aug 06, 2020 21.96 22.05 21.77 22.00 4,358 +0.04(+0.18%)
Aug 05, 2020 21.99 22.30 21.59 21.96 4,039 +0.15(+0.68%)
Aug 04, 2020 21.78 22.18 21.45 21.81 3,508 -0.07(-0.31%)
Aug 03, 2020 21.57 21.88 21.36 21.88 7,469 +0.21(+0.97%)
Jul 31, 2020 22.09 22.58 21.59 21.67 4,700 -0.62(-2.78%)
Jul 30, 2020 22.85 22.85 21.18 22.29 8,673 -1.11(-4.74%)
Jul 29, 2020 23.20 23.40 22.72 23.40 1,637 +0.27(+1.17%)
Jul 28, 2020 23.49 23.74 22.42 23.13 16,027 -0.37(-1.57%)
Jul 27, 2020 22.78 23.50 22.47 23.50 13,133 +0.72(+3.16%)
Jul 24, 2020 22.58 23.37 22.58 22.78 7,700 +0.47(+2.11%)
Jul 23, 2020 23.47 23.60 22.06 22.31 18,989 -1.38(-5.83%)
Jul 22, 2020 23.68 23.77 23.09 23.69 13,867 +0.19(+0.81%)
Jul 21, 2020 23.83 23.83 23.09 23.50 6,280 -0.50(-2.08%)
Jul 20, 2020 24.39 24.39 23.38 24.00 11,162 -0.42(-1.72%)
Jul 17, 2020 23.30 24.74 23.03 24.42 31,900 +2.32(+10.50%)
Jul 16, 2020 21.68 22.14 21.46 22.10 6,986 +0.29(+1.33%)
Jul 15, 2020 21.59 22.00 21.30 21.81 13,840 +0.51(+2.40%)
Jul 14, 2020 21.59 22.24 20.87 21.30 12,949 -0.30(-1.39%)
Jul 13, 2020 21.73 21.99 21.38 21.60 12,947 -0.09(-0.41%)
Jul 10, 2020 20.88 21.92 20.77 21.69 10,000 +0.68(+3.24%)
Jul 09, 2020 21.45 21.45 20.40 21.01 6,294 -0.44(-2.05%)
Jul 08, 2020 21.96 21.96 20.92 21.45 3,705 -0.51(-2.32%)
Jul 07, 2020 22.18 22.18 21.26 21.96 3,166 -0.11(-0.50%)
Jul 06, 2020 22.14 22.14 21.22 22.07 17,920 +0.17(+0.78%)
Jul 02, 2020 23.50 23.50 21.51 21.90 15,100 -0.73(-3.23%)
Jul 01, 2020 22.80 23.36 22.46 22.63 6,860 -0.35(-1.52%)
Jun 30, 2020 22.01 22.98 21.96 22.98 9,104 +1.08(+4.93%)
Jun 29, 2020 20.48 21.90 20.48 21.90 24,793 +1.43(+6.99%)
Jun 26, 2020 20.23 20.47 19.76 20.47 9,800 +0.21(+1.04%)
Jun 25, 2020 20.25 20.53 20.05 20.26 4,567 +0.06(+0.30%)
Jun 24, 2020 21.02 21.34 20.02 20.20 9,188 -0.90(-4.27%)
Jun 23, 2020 21.46 21.50 20.95 21.10 14,791 -0.40(-1.86%)
Jun 22, 2020 21.70 21.70 21.20 21.50 5,552 -0.19(-0.88%)
Jun 19, 2020 22.04 22.53 21.27 21.69 14,700 -0.14(-0.66%)
Jun 18, 2020 21.40 22.01 21.34 21.84 2,097 -0.12(-0.57%)
Jun 17, 2020 21.99 22.10 21.61 21.96 5,268 +0.07(+0.32%)
Jun 16, 2020 22.81 22.81 21.51 21.89 17,061 -0.29(-1.31%)
Jun 15, 2020 22.49 22.52 22.05 22.18 10,485 -0.67(-2.91%)
Jun 12, 2020 22.76 23.25 22.35 22.85 7,400 +0.21(+0.91%)
Jun 11, 2020 22.92 22.95 22.34 22.64 9,011 -0.63(-2.71%)
Jun 10, 2020 23.39 23.39 22.88 23.27 5,364 +0.18(+0.78%)
Jun 09, 2020 22.27 23.35 22.13 23.09 14,575 +0.56(+2.47%)
Jun 08, 2020 21.27 22.63 21.01 22.53 31,825 +1.23(+5.79%)
Jun 05, 2020 21.42 21.60 21.01 21.30 11,100 +0.10(+0.47%)
Jun 04, 2020 21.50 21.50 21.08 21.20 4,050 -0.35(-1.62%)
Jun 03, 2020 21.68 22.29 21.20 21.55 8,054 -0.02(-0.09%)
Jun 02, 2020 21.53 22.56 21.53 21.57 12,811 +0.02(+0.09%)
Jun 01, 2020 21.52 22.74 21.35 21.55 48,039 +0.16(+0.75%)
May 29, 2020 21.53 22.08 20.65 21.39 27,000 +0.04(+0.19%)
May 28, 2020 21.21 22.25 21.15 21.35 12,629 -0.07(-0.33%)
May 27, 2020 21.00 21.49 21.00 21.42 8,413 +0.63(+3.03%)
May 26, 2020 20.15 21.39 20.07 20.79 42,276 +0.78(+3.90%)
May 22, 2020 20.25 20.39 19.55 20.01 34,100 -0.52(-2.53%)
May 21, 2020 20.74 21.00 20.25 20.53 14,618 -0.63(-2.98%)
May 20, 2020 21.36 21.52 20.81 21.16 10,786 +0.06(+0.28%)
May 19, 2020 21.39 21.52 20.60 21.10 12,225 -0.01(-0.05%)
May 18, 2020 21.93 22.34 21.11 21.11 10,252 -0.44(-2.04%)
May 15, 2020 21.74 21.88 19.58 21.55 10,800 -0.39(-1.78%)
May 14, 2020 22.60 22.60 21.78 21.94 5,523 -0.70(-3.09%)
May 13, 2020 22.62 22.88 22.15 22.64 5,751 +0.23(+1.03%)
May 12, 2020 22.41 23.55 22.37 22.41 20,657 -0.23(-1.02%)
May 11, 2020 22.04 22.97 21.60 22.64 31,330 +1.03(+4.77%)
May 08, 2020 21.90 22.25 21.61 21.61 18,100 -0.45(-2.04%)
May 07, 2020 22.22 22.43 21.85 22.06 18,740 -0.14(-0.63%)
May 06, 2020 22.00 22.46 21.96 22.20 5,503 +0.04(+0.18%)
May 05, 2020 22.00 22.16 21.50 22.16 19,997 +0.16(+0.73%)
May 04, 2020 22.22 22.22 21.36 22.00 12,110 -0.33(-1.48%)
May 01, 2020 21.22 22.40 20.94 22.33 21,300 +0.62(+2.86%)
Apr 30, 2020 21.50 21.74 20.62 21.71 22,415 +0.11(+0.51%)
Apr 29, 2020 22.31 22.65 21.34 21.60 21,391 -0.70(-3.14%)
Apr 28, 2020 22.06 22.35 21.60 22.30 17,093 +0.26(+1.18%)
Apr 27, 2020 21.34 22.11 21.34 22.04 28,588 +0.70(+3.28%)
Apr 24, 2020 21.71 21.71 21.02 21.34 11,200 -0.18(-0.85%)
Apr 23, 2020 22.00 22.19 21.50 21.52 12,590 -0.33(-1.50%)
Apr 22, 2020 22.71 22.71 21.39 21.85 22,669 +0.29(+1.32%)
Apr 21, 2020 21.85 23.19 21.40 21.57 12,672 -0.18(-0.85%)
Apr 20, 2020 21.27 22.34 21.10 21.75 13,953 +0.48(+2.26%)
Apr 17, 2020 21.35 21.49 20.76 21.27 15,700 +1.18(+5.87%)
Apr 16, 2020 21.00 21.70 20.09 20.09 22,808 -0.84(-4.01%)
Apr 15, 2020 20.38 20.95 18.36 20.93 15,901 +0.45(+2.20%)
Apr 14, 2020 20.40 20.82 19.87 20.48 8,568 +0.36(+1.79%)
Apr 13, 2020 20.10 20.34 19.81 20.12 7,425 +0.12(+0.60%)
Apr 09, 2020 20.46 20.46 19.45 20.00 24,100 -0.20(-0.99%)
Apr 08, 2020 19.50 20.28 19.10 20.20 9,651 +0.91(+4.72%)
Apr 07, 2020 20.10 20.54 18.66 19.29 12,799 -0.42(-2.13%)
Apr 06, 2020 20.31 20.31 18.11 19.71 35,564 -0.29(-1.45%)
Apr 03, 2020 19.58 20.70 19.58 20.00 5,000 -0.26(-1.28%)
Apr 02, 2020 20.00 20.50 19.90 20.26 9,207 +0.19(+0.95%)
Apr 01, 2020 19.95 20.37 19.88 20.07 5,982 -0.20(-0.99%)
Mar 31, 2020 19.48 20.76 19.40 20.27 14,151 +0.12(+0.60%)
Mar 30, 2020 19.20 20.45 18.50 20.15 24,784 +1.30(+6.90%)
Mar 27, 2020 19.70 19.70 18.51 18.85 8,000 -0.53(-2.73%)
Mar 26, 2020 17.89 19.65 17.89 19.38 5,537 -0.15(-0.78%)
Mar 25, 2020 20.64 20.64 17.61 19.53 10,915 -0.63(-3.12%)
Mar 24, 2020 18.00 21.34 18.00 20.16 16,824 +0.83(+4.29%)
Mar 23, 2020 19.64 20.04 17.98 19.33 13,156 -0.63(-3.16%)
Mar 20, 2020 21.30 21.30 19.43 19.96 17,100 -1.38(-6.46%)
Mar 19, 2020 17.68 21.63 17.11 21.34 10,165 +3.56(+20.01%)
Mar 18, 2020 17.51 19.40 17.10 17.78 15,145 -1.86(-9.47%)
Mar 17, 2020 20.99 20.99 18.72 19.64 11,319 -1.17(-5.62%)
Mar 16, 2020 17.27 21.28 17.27 20.81 13,903 -0.85(-3.92%)
Mar 13, 2020 21.01 22.50 19.37 21.66 32,200 +0.54(+2.56%)
Mar 12, 2020 21.68 24.00 20.11 21.12 33,546 -0.88(-4.00%)
Mar 11, 2020 22.90 23.21 22.00 22.00 2,070 -1.24(-5.34%)
Mar 10, 2020 24.23 24.25 22.53 23.24 16,030 -0.20(-0.85%)
Mar 09, 2020 22.58 23.44 22.58 23.44 1,632 +0.06(+0.26%)
Mar 06, 2020 23.41 23.78 23.09 23.38 4,500 -0.40(-1.68%)
Mar 05, 2020 23.80 23.90 23.50 23.78 4,982 +0.03(+0.13%)
Mar 04, 2020 24.00 24.00 23.65 23.75 4,858 +0.16(+0.68%)
Mar 03, 2020 22.90 24.11 22.90 23.59 21,529 +0.42(+1.81%)
Mar 02, 2020 23.56 24.19 23.00 23.17 26,119 -0.05(-0.22%)
Feb 28, 2020 23.18 23.51 22.35 23.22 12,800 -0.24(-1.02%)
Feb 27, 2020 22.81 24.00 22.81 23.46 15,993 -0.04(-0.17%)
Feb 26, 2020 23.73 24.10 22.64 23.50 31,334 -0.23(-0.98%)
Feb 25, 2020 23.63 23.87 23.54 23.73 2,710 +0.37(+1.60%)
Feb 24, 2020 23.38 23.93 22.08 23.36 9,580 -0.93(-3.81%)
Feb 21, 2020 24.50 24.50 23.98 24.29 4,300 -0.21(-0.88%)
Feb 20, 2020 24.10 24.50 24.00 24.50 4,642 +0.49(+2.04%)
Feb 19, 2020 23.76 24.23 23.76 24.01 28,994 -0.25(-1.03%)
Feb 18, 2020 23.95 24.26 23.85 24.26 2,860 +0.00(+0.00%)
Feb 14, 2020 24.50 24.50 23.95 24.26 3,400 -0.20(-0.82%)
Feb 13, 2020 24.32 24.60 24.16 24.46 1,777 +0.09(+0.35%)
Feb 12, 2020 24.39 24.62 24.35 24.37 5,677 -0.01(-0.02%)
Feb 11, 2020 23.60 24.41 23.60 24.38 3,748 +0.58(+2.44%)
Feb 10, 2020 23.50 24.16 23.10 23.80 17,349 +0.95(+4.16%)
Feb 07, 2020 23.61 23.86 22.85 22.85 4,800 -0.41(-1.76%)
Feb 06, 2020 24.10 24.10 23.26 23.26 7,634 -0.77(-3.20%)
Feb 05, 2020 24.17 24.45 24.03 24.03 2,068 +0.02(+0.08%)
Feb 04, 2020 24.10 24.18 23.91 24.01 1,424 +0.23(+0.97%)
Feb 03, 2020 24.10 24.28 23.72 23.78 13,901 -0.13(-0.54%)
Jan 31, 2020 24.13 24.40 23.70 23.91 5,400 -0.38(-1.56%)
Jan 30, 2020 24.15 24.31 24.15 24.29 2,495 +0.23(+0.96%)
Jan 29, 2020 24.65 24.91 24.06 24.06 16,046 -0.29(-1.19%)
Jan 28, 2020 24.16 24.50 24.16 24.35 2,396 +0.45(+1.88%)
Jan 27, 2020 24.25 24.25 23.45 23.90 5,045 -0.01(-0.03%)
Jan 24, 2020 23.98 24.02 23.66 23.91 2,100 -0.11(-0.47%)
Jan 23, 2020 24.05 24.20 23.66 24.02 3,163 -0.03(-0.12%)
Jan 22, 2020 24.10 24.32 23.81 24.05 11,430 -0.01(-0.04%)
Jan 21, 2020 24.30 24.59 23.83 24.06 8,448 -0.21(-0.84%)
Jan 17, 2020 24.34 24.65 23.78 24.27 8,300 +0.07(+0.27%)
Jan 16, 2020 23.43 24.21 23.43 24.20 9,593 +0.12(+0.50%)
Jan 15, 2020 23.67 24.10 23.41 24.08 18,040 +0.55(+2.34%)
Jan 14, 2020 23.64 23.70 23.45 23.53 5,787 +0.17(+0.73%)
Jan 13, 2020 23.57 23.84 23.36 23.36 11,747 -0.09(-0.38%)
Jan 10, 2020 23.84 23.84 23.15 23.45 11,500 +0.10(+0.43%)
Jan 09, 2020 23.90 23.90 23.35 23.35 5,713 -0.50(-2.09%)
Jan 08, 2020 23.62 23.92 23.60 23.85 8,657 +0.33(+1.40%)
Jan 07, 2020 23.89 23.96 23.13 23.52 18,931 -0.64(-2.65%)
Jan 06, 2020 23.66 24.26 23.31 24.16 20,528 +0.67(+2.85%)
Jan 03, 2020 23.96 24.65 23.49 23.49 11,600 -0.64(-2.65%)
Jan 02, 2020 23.98 24.23 23.98 24.13 2,743 +0.34(+1.43%)
Dec 31, 2019 24.24 24.24 23.79 23.79 1,800 -0.39(-1.61%)
Dec 30, 2019 23.75 24.51 23.75 24.18 9,769 +0.53(+2.24%)
Dec 27, 2019 23.70 24.27 23.47 23.65 7,200 +0.15(+0.64%)
Dec 26, 2019 23.32 23.55 23.32 23.50 2,987 +0.45(+1.95%)
Dec 24, 2019 23.10 23.16 23.05 23.05 1,300 +0.10(+0.44%)
Dec 23, 2019 22.90 23.25 22.90 22.95 6,910 +0.23(+1.01%)
Dec 20, 2019 22.71 22.72 22.55 22.72 1,100 -0.04(-0.18%)
Dec 19, 2019 22.79 22.80 22.70 22.76 869 +0.06(+0.26%)
Dec 18, 2019 21.91 22.75 21.85 22.70 4,703 +0.98(+4.51%)
Dec 17, 2019 21.71 21.74 21.50 21.72 4,399 -0.21(-0.94%)
Dec 16, 2019 21.49 22.17 21.49 21.93 3,562 +0.19(+0.86%)
Dec 13, 2019 21.28 21.74 21.22 21.74 5,800 +0.24(+1.12%)
Dec 12, 2019 21.30 21.50 20.87 21.50 5,050 +0.29(+1.37%)
Dec 11, 2019 21.58 21.58 21.21 21.21 1,093 -0.26(-1.23%)
Dec 10, 2019 21.28 21.70 21.28 21.47 826 -0.14(-0.63%)
Dec 09, 2019 21.65 21.65 21.30 21.61 3,471 -0.04(-0.18%)
Dec 06, 2019 21.71 22.16 21.49 21.65 15,000 +0.08(+0.37%)
Dec 05, 2019 21.57 21.57 21.57 21.57 107 +0.00(+0.00%)
Dec 04, 2019 22.70 22.75 21.30 21.57 6,196 -0.03(-0.14%)
Dec 03, 2019 21.85 22.05 21.59 21.60 11,511 -0.30(-1.37%)
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.