Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.02 33.97 33.02 33.70 11,697 +0.59(+1.78%)
Dec 30, 2021 33.50 33.91 33.11 33.11 10,647 -0.68(-2.00%)
Dec 29, 2021 33.29 33.95 33.01 33.79 14,639 -0.01(-0.04%)
Dec 28, 2021 34.04 34.60 33.64 33.80 15,152 -1.00(-2.87%)
Dec 27, 2021 35.34 35.76 34.17 34.80 14,304 -0.82(-2.31%)
Dec 23, 2021 35.22 35.69 34.90 35.62 6,888 +0.39(+1.11%)
Dec 22, 2021 33.40 35.24 33.40 35.23 13,172 +1.18(+3.47%)
Dec 21, 2021 33.79 34.24 33.02 34.05 14,248 +0.61(+1.81%)
Dec 20, 2021 31.93 33.45 31.93 33.44 13,647 +1.07(+3.32%)
Dec 17, 2021 31.73 32.52 31.73 32.37 9,226 +0.36(+1.12%)
Dec 16, 2021 32.78 33.00 31.92 32.01 31,464 -1.36(-4.08%)
Dec 15, 2021 32.00 33.37 32.00 33.37 15,743 +0.87(+2.68%)
Dec 14, 2021 32.21 33.00 31.92 32.50 15,092 +0.43(+1.34%)
Dec 13, 2021 32.51 33.00 31.77 32.07 27,648 -1.12(-3.37%)
Dec 10, 2021 32.14 33.35 32.14 33.19 17,626 +0.63(+1.93%)
Dec 09, 2021 32.00 33.58 31.76 32.56 17,672 -2.31(-6.64%)
Dec 08, 2021 32.85 34.88 31.25 34.88 23,109 +1.76(+5.30%)
Dec 07, 2021 33.20 33.50 32.35 33.12 16,365 +0.02(+0.06%)
Dec 06, 2021 33.35 34.33 32.17 33.10 13,040 -0.49(-1.46%)
Dec 03, 2021 32.17 33.59 32.17 33.59 6,288 +0.99(+3.04%)
Dec 02, 2021 34.02 34.66 32.22 32.60 6,478 -0.43(-1.30%)
Dec 01, 2021 34.87 35.08 33.03 33.03 10,979 -1.93(-5.51%)
Nov 30, 2021 35.20 35.60 33.94 34.96 4,432 -0.23(-0.66%)
Nov 29, 2021 33.00 36.07 33.00 35.19 11,984 +2.20(+6.67%)
Nov 26, 2021 32.70 33.00 32.30 32.99 5,953 +0.33(+1.01%)
Nov 24, 2021 34.51 35.55 32.60 32.66 12,180 -1.85(-5.36%)
Nov 23, 2021 36.35 36.35 34.51 34.51 7,943 -1.49(-4.14%)
Nov 22, 2021 36.26 36.92 35.60 36.00 8,567 +0.00(+0.00%)
Nov 19, 2021 35.79 36.48 35.78 36.00 2,055 +0.43(+1.21%)
Nov 18, 2021 37.50 36.25 35.57 35.57 5,888 -0.43(-1.19%)
Nov 17, 2021 36.80 36.84 35.98 36.00 6,418 -0.80(-2.17%)
Nov 16, 2021 35.97 37.40 35.97 36.80 6,838 +0.90(+2.51%)
Nov 15, 2021 36.00 36.08 35.77 35.90 2,604 -0.10(-0.28%)
Nov 12, 2021 36.02 36.60 35.53 36.00 5,736 -0.43(-1.18%)
Nov 11, 2021 37.50 37.73 35.56 36.43 4,623 -0.57(-1.54%)
Nov 10, 2021 36.34 37.00 2,621 +0.29(+0.78%)
Nov 09, 2021 36.49 36.72 35.60 36.72 5,994 +0.12(+0.31%)
Nov 08, 2021 35.50 36.98 35.50 36.60 10,752 +0.80(+2.23%)
Nov 05, 2021 35.51 36.77 35.51 35.80 6,395 -0.31(-0.86%)
Nov 04, 2021 37.36 37.36 36.11 36.11 16,423 -1.46(-3.89%)
Nov 03, 2021 38.25 38.49 37.57 37.57 3,874 -0.60(-1.57%)
Nov 02, 2021 37.52 38.68 37.31 38.17 6,496 +0.87(+2.33%)
Nov 01, 2021 37.00 37.55 35.86 37.30 16,372 +0.30(+0.81%)
Oct 29, 2021 36.00 37.00 36.00 37.00 18,908 +1.01(+2.81%)
Oct 28, 2021 35.85 36.49 35.63 35.99 6,662 -0.41(-1.13%)
Oct 27, 2021 37.06 37.06 35.99 36.40 2,822 -0.08(-0.22%)
Oct 26, 2021 35.71 36.48 10,052 +0.68(+1.90%)
Oct 25, 2021 37.42 37.42 35.55 35.80 13,050 -2.02(-5.34%)
Oct 22, 2021 37.23 37.82 36.65 37.82 5,079 +0.75(+2.01%)
Oct 21, 2021 37.75 38.47 36.49 37.07 3,662 -0.70(-1.84%)
Oct 20, 2021 36.03 38.24 35.69 37.77 10,964 +2.15(+6.03%)
Oct 19, 2021 36.00 36.89 35.51 35.62 9,650 -0.38(-1.05%)
Oct 18, 2021 35.50 36.46 35.50 36.00 1,838 -0.01(-0.03%)
Oct 15, 2021 36.00 37.40 36.00 36.01 13,339 +0.14(+0.39%)
Oct 14, 2021 35.38 37.45 35.05 35.87 13,229 +0.97(+2.78%)
Oct 13, 2021 33.59 35.49 32.86 34.90 17,641 +2.09(+6.37%)
Oct 12, 2021 31.08 33.34 30.84 32.81 24,370 +1.73(+5.57%)
Oct 11, 2021 32.18 33.03 29.95 31.08 31,170 -1.48(-4.55%)
Oct 08, 2021 33.90 33.90 32.00 32.56 6,626 -1.03(-3.07%)
Oct 07, 2021 33.84 34.86 33.20 33.59 15,211 +0.14(+0.42%)
Oct 06, 2021 33.33 33.49 33.00 33.45 1,493 -0.30(-0.89%)
Oct 05, 2021 34.70 34.86 33.25 33.75 5,561 -0.38(-1.11%)
Oct 04, 2021 33.30 34.56 33.01 34.13 7,480 +0.87(+2.62%)
Oct 01, 2021 33.38 34.00 32.75 33.26 8,389 +0.52(+1.59%)
Sep 30, 2021 33.05 33.05 32.51 32.74 4,444 -0.21(-0.64%)
Sep 29, 2021 32.70 34.05 32.70 32.95 8,707 +0.69(+2.14%)
Sep 28, 2021 32.00 32.95 31.00 32.26 34,700 -0.35(-1.07%)
Sep 27, 2021 33.05 33.23 30.36 32.61 67,883 -0.90(-2.67%)
Sep 24, 2021 33.77 33.81 32.98 33.51 15,629 -0.59(-1.74%)
Sep 23, 2021 34.00 35.40 33.11 34.10 24,638 -0.43(-1.25%)
Sep 22, 2021 35.85 35.85 34.19 34.53 17,323 -1.67(-4.61%)
Sep 21, 2021 37.08 37.08 35.50 36.20 5,085 +0.06(+0.17%)
Sep 20, 2021 36.70 36.70 36.10 36.14 4,062 -1.37(-3.65%)
Sep 17, 2021 36.11 37.51 36.06 37.51 6,701 +0.28(+0.75%)
Sep 16, 2021 37.15 37.93 35.82 37.23 9,528 +0.28(+0.76%)
Sep 15, 2021 36.08 37.44 34.93 36.95 27,760 +0.60(+1.65%)
Sep 14, 2021 37.78 37.78 35.71 36.35 18,841 -1.45(-3.84%)
Sep 13, 2021 40.03 40.03 37.50 37.80 9,838 -2.17(-5.43%)
Sep 10, 2021 40.09 40.09 39.01 39.97 4,999 -0.35(-0.87%)
Sep 09, 2021 40.50 40.85 40.32 40.32 4,009 -0.45(-1.12%)
Sep 08, 2021 39.70 41.50 39.50 40.77 10,835 +1.03(+2.60%)
Sep 07, 2021 40.50 40.50 39.36 39.74 6,255 -0.94(-2.31%)
Sep 03, 2021 41.13 41.13 39.70 40.68 3,258 -0.32(-0.78%)
Sep 02, 2021 40.37 41.96 40.37 41.00 8,740 +0.63(+1.56%)
Sep 01, 2021 40.40 41.81 40.37 40.37 10,195 -0.06(-0.15%)
Aug 31, 2021 40.37 40.81 40.04 40.43 4,181 +0.15(+0.36%)
Aug 30, 2021 40.13 40.45 40.00 40.28 4,045 +0.50(+1.27%)
Aug 27, 2021 39.15 40.37 39.12 39.78 18,008 +1.09(+2.82%)
Aug 26, 2021 38.73 39.15 38.10 38.69 11,582 +0.05(+0.13%)
Aug 25, 2021 37.68 39.00 37.50 38.64 10,864 +0.92(+2.44%)
Aug 24, 2021 38.26 38.54 37.14 37.72 14,266 -0.54(-1.41%)
Aug 23, 2021 39.30 39.55 38.13 38.26 15,244 -1.16(-2.94%)
Aug 20, 2021 38.14 39.49 38.14 39.42 10,656 +1.40(+3.68%)
Aug 19, 2021 38.83 38.87 38.02 38.02 8,985 -1.64(-4.14%)
Aug 18, 2021 40.07 40.07 39.01 39.66 3,761 -0.01(-0.01%)
Aug 17, 2021 39.51 40.00 38.99 39.66 5,633 -0.23(-0.56%)
Aug 16, 2021 39.50 40.30 39.44 39.89 11,793 +1.48(+3.85%)
Aug 13, 2021 39.10 39.34 38.41 38.41 13,663 -1.04(-2.64%)
Aug 12, 2021 39.43 39.62 39.42 39.45 3,099 -0.11(-0.28%)
Aug 11, 2021 40.00 40.49 39.47 39.56 24,473 -0.53(-1.32%)
Aug 10, 2021 40.31 40.31 39.89 40.09 7,428 +0.09(+0.23%)
Aug 09, 2021 40.35 40.50 40.00 40.00 7,113 -0.36(-0.89%)
Aug 06, 2021 40.09 40.55 39.95 40.36 19,166 +0.29(+0.72%)
Aug 05, 2021 40.99 41.00 40.07 40.07 11,027 -1.19(-2.88%)
Aug 04, 2021 40.37 41.27 40.37 41.26 8,722 +0.83(+2.05%)
Aug 03, 2021 40.68 41.62 40.43 40.43 8,176 -0.59(-1.44%)
Aug 02, 2021 42.00 42.13 40.60 41.02 24,768 -1.28(-3.03%)
Jul 30, 2021 42.21 42.58 41.78 42.30 11,123 +0.36(+0.87%)
Jul 29, 2021 42.00 42.49 41.00 41.94 11,505 +0.04(+0.08%)
Jul 28, 2021 42.33 42.92 41.90 41.90 3,937 -0.43(-1.02%)
Jul 27, 2021 42.22 42.66 42.01 42.33 4,674 -0.37(-0.87%)
Jul 26, 2021 42.55 43.13 42.31 42.70 7,094 -0.06(-0.14%)
Jul 23, 2021 43.04 43.64 42.65 42.76 7,628 -0.28(-0.65%)
Jul 22, 2021 42.31 43.25 42.31 43.04 10,553 +0.44(+1.03%)
Jul 21, 2021 43.36 43.36 42.33 42.60 7,583 -0.01(-0.02%)
Jul 20, 2021 41.69 43.48 41.44 42.61 10,706 +0.75(+1.79%)
Jul 19, 2021 42.52 42.52 41.28 41.86 10,307 -0.48(-1.13%)
Jul 16, 2021 43.75 43.75 42.15 42.34 12,100 -1.21(-2.78%)
Jul 15, 2021 42.64 43.97 42.20 43.55 14,937 +1.09(+2.57%)
Jul 14, 2021 42.11 43.60 41.29 42.46 23,438 +0.17(+0.40%)
Jul 13, 2021 42.10 42.76 41.40 42.29 32,915 -0.03(-0.07%)
Jul 12, 2021 41.98 43.20 41.98 42.32 24,057 -0.38(-0.89%)
Jul 09, 2021 42.08 43.32 42.01 42.70 16,929 +0.70(+1.67%)
Jul 08, 2021 41.47 43.18 40.98 42.00 93,990 -0.35(-0.83%)
Jul 07, 2021 43.11 43.71 42.07 42.35 8,331 -1.06(-2.44%)
Jul 06, 2021 43.60 44.24 43.00 43.41 5,418 -0.86(-1.94%)
Jul 02, 2021 44.30 44.65 43.05 44.27 16,436 -0.50(-1.12%)
Jul 01, 2021 44.50 44.99 44.17 44.77 10,935 +0.21(+0.47%)
Jun 30, 2021 45.03 45.69 44.25 44.56 12,363 -1.30(-2.83%)
Jun 29, 2021 45.10 46.00 45.05 45.86 7,222 +0.43(+0.95%)
Jun 28, 2021 44.58 45.50 44.38 45.43 11,143 +1.46(+3.32%)
Jun 25, 2021 45.10 46.19 43.97 43.97 21,477 -0.70(-1.57%)
Jun 24, 2021 44.46 44.88 44.00 44.67 10,474 +0.33(+0.74%)
Jun 23, 2021 44.00 44.94 43.01 44.34 20,960 +0.72(+1.65%)
Jun 22, 2021 43.86 43.86 43.01 43.62 5,399 +0.01(+0.02%)
Jun 21, 2021 44.13 44.13 43.60 43.61 5,254 +0.00(+0.00%)
Jun 18, 2021 44.03 44.51 43.01 43.61 31,257 -0.31(-0.71%)
Jun 17, 2021 44.02 45.10 43.92 43.92 9,189 -0.19(-0.43%)
Jun 16, 2021 44.87 44.87 43.01 44.11 14,396 -1.03(-2.28%)
Jun 15, 2021 44.87 45.14 43.20 45.14 22,580 +1.54(+3.53%)
Jun 14, 2021 43.38 44.29 42.97 43.60 15,491 +0.59(+1.37%)
Jun 11, 2021 44.02 44.46 43.01 43.01 10,847 -1.48(-3.33%)
Jun 10, 2021 45.00 45.57 43.48 44.49 23,027 -0.33(-0.74%)
Jun 09, 2021 43.27 45.22 43.27 44.82 14,430 +1.31(+3.01%)
Jun 08, 2021 41.76 44.07 41.76 43.51 23,377 +1.34(+3.18%)
Jun 07, 2021 41.85 42.73 41.52 42.17 13,083 +0.26(+0.62%)
Jun 04, 2021 42.39 42.40 41.52 41.91 6,015 -0.52(-1.23%)
Jun 03, 2021 41.65 42.84 41.50 42.43 5,642 +0.33(+0.78%)
Jun 02, 2021 42.70 42.90 41.71 42.10 21,401 -0.21(-0.50%)
Jun 01, 2021 42.40 42.89 42.02 42.31 10,050 +0.52(+1.24%)
May 28, 2021 42.70 42.83 41.64 41.79 26,002 -0.87(-2.04%)
May 27, 2021 43.30 43.58 41.51 42.66 23,286 -0.43(-1.00%)
May 26, 2021 43.49 44.63 42.71 43.09 12,286 +0.09(+0.21%)
May 25, 2021 44.45 44.90 42.76 43.00 21,352 -1.61(-3.61%)
May 24, 2021 44.50 45.84 43.68 44.61 13,043 +0.41(+0.93%)
May 21, 2021 43.20 45.10 43.20 44.20 24,828 +1.02(+2.36%)
May 20, 2021 44.06 46.59 42.82 43.18 43,923 -0.76(-1.73%)
May 19, 2021 43.67 44.24 42.71 43.94 34,150 -0.05(-0.11%)
May 18, 2021 44.00 44.00 43.23 43.99 7,259 -0.06(-0.14%)
May 17, 2021 43.70 44.05 42.73 44.05 16,044 -0.55(-1.23%)
May 14, 2021 44.86 45.60 43.86 44.60 18,374 +0.10(+0.22%)
May 13, 2021 43.56 45.95 43.56 44.50 28,644 +0.92(+2.11%)
May 12, 2021 42.93 45.00 41.37 43.58 27,932 +0.39(+0.90%)
May 11, 2021 43.61 43.89 42.54 43.19 33,697 -0.71(-1.62%)
May 10, 2021 44.70 44.75 43.75 43.90 19,929 -0.48(-1.08%)
May 07, 2021 44.11 44.75 44.11 44.38 19,009 +0.02(+0.05%)
May 06, 2021 44.61 44.69 44.21 44.36 12,782 -0.43(-0.96%)
May 05, 2021 45.58 46.37 44.52 44.79 19,087 -0.10(-0.22%)
May 04, 2021 45.15 46.15 44.38 44.89 18,435 -0.51(-1.12%)
May 03, 2021 44.70 45.54 44.56 45.40 22,483 +0.70(+1.57%)
Apr 30, 2021 45.56 45.68 44.10 44.70 30,900 -1.13(-2.47%)
Apr 29, 2021 46.74 47.75 45.41 45.83 20,059 -0.28(-0.61%)
Apr 28, 2021 45.50 46.45 45.00 46.11 22,096 +0.72(+1.59%)
Apr 27, 2021 45.32 45.73 44.40 45.39 30,017 +0.08(+0.18%)
Apr 26, 2021 45.80 46.59 43.85 45.31 58,026 -0.05(-0.11%)
Apr 23, 2021 48.00 48.00 44.70 45.36 52,700 -1.46(-3.12%)
Apr 22, 2021 43.00 47.50 42.57 46.82 125,653 +3.82(+8.88%)
Apr 21, 2021 45.38 48.31 42.24 43.00 272,387 +5.08(+13.40%)
Apr 20, 2021 40.00 40.00 34.13 37.92 71,145 -2.18(-5.44%)
Apr 19, 2021 39.11 41.41 38.36 40.10 20,899 +2.27(+5.99%)
Apr 16, 2021 37.00 38.75 36.32 37.84 26,600 +0.73(+1.98%)
Apr 15, 2021 38.27 38.27 35.80 37.10 32,977 -1.21(-3.15%)
Apr 14, 2021 39.31 39.31 38.26 38.31 2,274 -0.44(-1.15%)
Apr 13, 2021 38.69 39.65 38.69 38.75 6,928 +0.06(+0.16%)
Apr 12, 2021 37.67 38.69 36.45 38.69 15,972 +1.77(+4.79%)
Apr 09, 2021 38.10 38.80 35.80 36.92 17,100 -1.53(-3.98%)
Apr 08, 2021 39.74 39.74 35.98 38.45 28,085 -1.40(-3.51%)
Apr 07, 2021 41.35 43.40 39.65 39.85 13,270 -1.75(-4.21%)
Apr 06, 2021 41.61 43.04 41.50 41.60 10,320 -0.40(-0.95%)
Apr 05, 2021 40.43 42.44 40.21 42.00 23,677 +2.00(+5.00%)
Apr 01, 2021 39.26 40.38 39.26 40.00 10,900 +0.56(+1.42%)
Mar 31, 2021 39.00 39.90 38.40 39.44 10,535 +0.40(+1.02%)
Mar 30, 2021 39.06 39.62 38.46 39.04 5,133 +0.02(+0.05%)
Mar 29, 2021 39.63 40.18 38.85 39.02 15,914 -1.18(-2.94%)
Mar 26, 2021 39.50 40.74 39.50 40.20 3,000 +0.31(+0.78%)
Mar 25, 2021 38.57 40.79 38.20 39.89 18,725 +0.17(+0.43%)
Mar 24, 2021 39.82 41.31 39.25 39.72 9,004 -0.19(-0.48%)
Mar 23, 2021 41.85 42.14 39.25 39.91 19,579 -1.99(-4.74%)
Mar 22, 2021 40.71 42.50 40.71 41.90 41,682 -0.10(-0.25%)
Mar 19, 2021 40.66 42.00 39.17 42.00 18,500 +1.49(+3.68%)
Mar 18, 2021 39.73 40.57 39.29 40.51 8,984 +1.09(+2.77%)
Mar 17, 2021 39.20 40.53 38.31 39.42 10,432 -0.01(-0.02%)
Mar 16, 2021 41.21 41.42 39.43 39.43 10,663 -1.69(-4.11%)
Mar 15, 2021 41.99 42.14 40.84 41.12 10,447 -0.48(-1.16%)
Mar 12, 2021 41.15 42.00 40.82 41.60 8,700 +0.26(+0.62%)
Mar 11, 2021 39.34 41.75 38.59 41.34 18,128 +2.14(+5.47%)
Mar 10, 2021 38.38 39.64 38.10 39.20 13,258 -0.09(-0.23%)
Mar 09, 2021 37.91 40.70 37.35 39.29 16,966 +1.42(+3.75%)
Mar 08, 2021 35.73 37.87 35.61 37.87 21,416 +2.19(+6.14%)
Mar 05, 2021 37.99 38.30 35.34 35.68 18,600 -2.22(-5.86%)
Mar 04, 2021 36.06 39.88 36.06 37.90 25,059 -0.50(-1.30%)
Mar 03, 2021 36.95 39.72 36.88 38.40 13,090 +1.45(+3.92%)
Mar 02, 2021 37.00 37.08 36.10 36.95 4,305 -0.04(-0.11%)
Mar 01, 2021 35.74 37.32 35.29 36.99 6,005 +1.96(+5.60%)
Feb 26, 2021 34.98 35.76 34.88 35.03 6,700 +0.18(+0.52%)
Feb 25, 2021 35.45 35.50 34.45 34.85 9,795 -0.28(-0.80%)
Feb 24, 2021 36.43 37.86 35.13 35.13 22,135 -1.97(-5.31%)
Feb 23, 2021 33.65 37.50 33.04 37.10 40,381 +3.44(+10.22%)
Feb 22, 2021 33.95 34.00 33.50 33.66 4,431 -0.16(-0.47%)
Feb 19, 2021 33.23 34.19 33.09 33.82 7,800 +0.61(+1.84%)
Feb 18, 2021 33.86 33.86 32.91 33.21 9,497 -0.53(-1.57%)
Feb 17, 2021 33.25 34.00 32.90 33.74 13,376 +0.41(+1.24%)
Feb 16, 2021 33.25 33.60 33.10 33.33 5,870 +0.08(+0.23%)
Feb 12, 2021 34.53 34.53 32.61 33.25 8,100 +0.03(+0.09%)
Feb 11, 2021 33.40 34.90 33.16 33.22 21,791 -0.17(-0.51%)
Feb 10, 2021 32.62 33.50 32.62 33.39 5,852 +0.35(+1.06%)
Feb 09, 2021 33.22 33.48 32.59 33.04 3,627 -0.50(-1.48%)
Feb 08, 2021 32.50 33.70 32.15 33.54 15,482 +0.89(+2.72%)
Feb 05, 2021 31.84 32.65 31.15 32.65 7,000 +0.93(+2.93%)
Feb 04, 2021 32.83 33.31 31.72 31.72 17,595 -1.60(-4.80%)
Feb 03, 2021 33.17 33.70 31.60 33.32 12,796 +0.40(+1.22%)
Feb 02, 2021 31.68 33.00 31.53 32.92 14,753 +1.40(+4.44%)
Feb 01, 2021 31.36 32.05 31.15 31.52 6,880 +0.16(+0.51%)
Jan 29, 2021 31.32 31.41 30.51 31.36 11,300 -0.07(-0.22%)
Jan 28, 2021 31.00 32.10 30.15 31.43 27,923 +1.25(+4.14%)
Jan 27, 2021 32.50 32.60 30.06 30.18 42,756 -2.46(-7.54%)
Jan 26, 2021 32.69 32.69 32.00 32.64 7,999 +0.27(+0.82%)
Jan 25, 2021 31.60 32.60 31.02 32.38 16,261 +1.07(+3.43%)
Jan 22, 2021 31.00 31.95 30.90 31.30 13,200 -0.05(-0.16%)
Jan 21, 2021 30.97 31.99 30.50 31.35 15,655 +0.41(+1.33%)
Jan 20, 2021 31.52 31.85 30.91 30.94 18,372 -0.46(-1.47%)
Jan 19, 2021 31.01 32.31 30.38 31.40 22,723 -0.18(-0.57%)
Jan 15, 2021 32.05 32.94 31.58 31.58 11,900 -1.32(-4.01%)
Jan 14, 2021 33.00 33.73 32.61 32.90 17,039 +0.00(+0.00%)
Jan 13, 2021 33.40 33.72 32.11 32.90 4,762 -0.43(-1.28%)
Jan 12, 2021 33.20 33.54 32.41 33.33 12,889 +0.21(+0.63%)
Jan 11, 2021 31.45 33.52 31.40 33.12 26,646 +1.86(+5.95%)
Jan 08, 2021 31.39 32.08 30.49 31.26 12,000 +0.36(+1.17%)
Jan 07, 2021 30.25 31.21 30.25 30.90 4,729 +0.41(+1.34%)
Jan 06, 2021 31.60 32.20 30.49 30.49 8,069 -1.16(-3.67%)
Jan 05, 2021 30.78 31.65 30.74 31.65 7,699 +1.04(+3.41%)
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.