NYSE American - Delayed Quote • USD
Acme United Corporation (ACU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 43.91 | 43.91 | 38.30 | 38.58 | 38.58 | 24,700 |
Apr 18, 2024 | 43.49 | 43.49 | 42.42 | 43.01 | 43.01 | 14,600 |
Apr 17, 2024 | 43.80 | 43.85 | 42.76 | 42.76 | 42.76 | 13,100 |
Apr 16, 2024 | 43.05 | 43.89 | 42.62 | 43.88 | 43.88 | 30,000 |
Apr 15, 2024 | 43.07 | 43.64 | 42.21 | 43.64 | 43.64 | 37,000 |
Apr 12, 2024 | 44.08 | 44.08 | 41.68 | 42.50 | 42.50 | 22,100 |
Apr 11, 2024 | 43.60 | 44.97 | 43.40 | 44.49 | 44.49 | 26,700 |
Apr 10, 2024 | 44.65 | 44.74 | 42.83 | 43.46 | 43.46 | 22,100 |
Apr 9, 2024 | 44.13 | 45.89 | 43.42 | 45.89 | 45.89 | 31,500 |
Apr 8, 2024 | 45.75 | 46.00 | 44.33 | 44.65 | 44.65 | 27,300 |
Apr 5, 2024 | 45.70 | 46.37 | 45.27 | 46.37 | 46.37 | 10,600 |
Apr 4, 2024 | 46.96 | 46.96 | 45.00 | 45.58 | 45.58 | 25,200 |
Apr 3, 2024 | 45.87 | 46.58 | 45.32 | 46.58 | 46.58 | 23,600 |
Apr 2, 2024 | 46.95 | 46.95 | 45.61 | 45.74 | 45.74 | 20,900 |
Apr 1, 2024 | 47.95 | 48.44 | 46.08 | 46.96 | 46.96 | 41,300 |
Mar 28, 2024 | 45.80 | 47.02 | 45.24 | 46.99 | 46.99 | 27,100 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 27, 2024 | 46.77 | 46.77 | 44.08 | 46.12 | 46.12 | 21,000 |
Mar 26, 2024 | 45.45 | 46.94 | 44.26 | 46.29 | 46.14 | 27,600 |
Mar 25, 2024 | 43.23 | 44.00 | 42.59 | 43.44 | 43.30 | 25,600 |
Mar 22, 2024 | 42.81 | 43.29 | 41.55 | 43.29 | 43.15 | 23,800 |
Mar 21, 2024 | 40.87 | 43.07 | 40.38 | 43.07 | 42.93 | 24,400 |
Mar 20, 2024 | 39.96 | 41.40 | 39.71 | 41.40 | 41.27 | 18,700 |
Mar 19, 2024 | 40.04 | 40.52 | 39.65 | 40.08 | 39.95 | 11,900 |
Mar 18, 2024 | 41.76 | 41.76 | 39.86 | 39.86 | 39.73 | 25,100 |
Mar 15, 2024 | 39.71 | 41.76 | 39.67 | 41.76 | 41.62 | 27,600 |
Mar 14, 2024 | 39.33 | 39.75 | 39.00 | 39.22 | 39.09 | 23,700 |
Mar 13, 2024 | 39.82 | 40.06 | 38.50 | 39.02 | 38.89 | 28,300 |
Mar 12, 2024 | 39.15 | 40.43 | 38.26 | 40.43 | 40.30 | 20,900 |
Mar 11, 2024 | 39.71 | 39.71 | 37.61 | 39.60 | 39.47 | 36,800 |
Mar 8, 2024 | 39.55 | 39.90 | 38.62 | 39.72 | 39.59 | 24,200 |
Mar 7, 2024 | 38.38 | 39.89 | 38.06 | 39.89 | 39.76 | 15,900 |
Mar 6, 2024 | 39.31 | 40.43 | 37.67 | 38.37 | 38.25 | 35,100 |
Mar 5, 2024 | 39.71 | 40.03 | 38.91 | 39.47 | 39.34 | 36,200 |
Mar 4, 2024 | 41.05 | 41.90 | 36.59 | 39.82 | 39.69 | 88,400 |
Mar 1, 2024 | 46.03 | 46.03 | 39.37 | 44.16 | 44.02 | 50,400 |
Feb 29, 2024 | 47.09 | 47.85 | 45.16 | 47.50 | 47.35 | 10,300 |
Feb 28, 2024 | 48.48 | 48.53 | 46.45 | 46.45 | 46.30 | 14,400 |
Feb 27, 2024 | 49.25 | 49.62 | 48.13 | 48.96 | 48.80 | 9,700 |
Feb 26, 2024 | 49.69 | 49.69 | 48.02 | 48.95 | 48.79 | 26,300 |
Feb 23, 2024 | 48.71 | 49.87 | 48.71 | 49.80 | 49.64 | 9,800 |
Feb 22, 2024 | 48.41 | 49.65 | 47.77 | 49.17 | 49.01 | 15,200 |
Feb 21, 2024 | 46.72 | 48.96 | 45.39 | 48.85 | 48.69 | 21,300 |
Feb 20, 2024 | 49.25 | 49.87 | 46.21 | 47.36 | 47.21 | 31,400 |
Feb 16, 2024 | 48.41 | 49.69 | 48.29 | 49.60 | 49.44 | 15,400 |
Feb 15, 2024 | 49.31 | 49.31 | 46.81 | 48.91 | 48.75 | 8,200 |
Feb 14, 2024 | 49.26 | 49.87 | 47.86 | 49.02 | 48.86 | 15,200 |
Feb 13, 2024 | 46.38 | 49.78 | 46.38 | 49.63 | 49.47 | 23,900 |
Feb 12, 2024 | 49.84 | 50.37 | 45.76 | 46.04 | 45.89 | 38,800 |
Feb 9, 2024 | 49.89 | 49.98 | 48.54 | 49.84 | 49.68 | 19,300 |
Feb 8, 2024 | 48.48 | 49.10 | 48.32 | 49.09 | 48.93 | 9,500 |
Feb 7, 2024 | 48.79 | 49.42 | 47.70 | 48.81 | 48.65 | 14,700 |
Feb 6, 2024 | 47.00 | 49.08 | 47.00 | 49.08 | 48.92 | 21,000 |
Feb 5, 2024 | 48.38 | 48.63 | 46.87 | 47.26 | 47.11 | 28,900 |
Feb 2, 2024 | 47.85 | 49.25 | 47.69 | 48.38 | 48.22 | 17,600 |
Feb 1, 2024 | 48.18 | 48.77 | 47.42 | 48.54 | 48.38 | 21,800 |
Jan 31, 2024 | 48.40 | 48.51 | 47.69 | 47.88 | 47.72 | 9,600 |
Jan 30, 2024 | 48.07 | 48.58 | 47.90 | 48.50 | 48.34 | 17,000 |
Jan 29, 2024 | 47.42 | 49.25 | 47.42 | 48.52 | 48.36 | 30,300 |
Jan 26, 2024 | 49.33 | 49.74 | 46.85 | 47.40 | 47.25 | 28,500 |
Jan 25, 2024 | 50.30 | 50.30 | 48.79 | 49.40 | 49.24 | 14,700 |
Jan 24, 2024 | 49.64 | 50.15 | 48.86 | 50.05 | 49.89 | 17,500 |
Jan 23, 2024 | 50.69 | 50.69 | 47.74 | 48.58 | 48.42 | 40,000 |
Jan 22, 2024 | 48.97 | 50.99 | 48.00 | 50.00 | 49.84 | 53,900 |
Jan 19, 2024 | 46.70 | 49.39 | 45.79 | 48.79 | 48.63 | 38,500 |
Jan 18, 2024 | 45.51 | 47.87 | 44.91 | 46.94 | 46.79 | 30,200 |
Jan 17, 2024 | 44.26 | 47.31 | 44.26 | 46.31 | 46.16 | 30,900 |
Jan 16, 2024 | 43.04 | 45.41 | 42.51 | 45.41 | 45.26 | 32,100 |
Jan 12, 2024 | 41.61 | 43.04 | 41.48 | 43.04 | 42.90 | 11,100 |
Jan 11, 2024 | 41.56 | 42.40 | 40.69 | 41.57 | 41.44 | 21,000 |
Jan 10, 2024 | 42.99 | 42.99 | 41.63 | 42.16 | 42.02 | 11,700 |
Jan 9, 2024 | 43.45 | 43.45 | 41.43 | 42.08 | 41.94 | 24,400 |
Jan 8, 2024 | 42.96 | 43.93 | 41.48 | 43.50 | 43.36 | 26,500 |
Jan 5, 2024 | 42.80 | 43.00 | 41.17 | 42.19 | 42.05 | 24,800 |
Jan 4, 2024 | 0.15 Dividend | |||||
Jan 4, 2024 | 42.91 | 43.90 | 42.29 | 43.07 | 42.93 | 21,200 |
Jan 3, 2024 | 43.20 | 43.27 | 42.31 | 42.50 | 42.21 | 17,800 |
Jan 2, 2024 | 42.94 | 44.02 | 42.22 | 42.59 | 42.30 | 22,300 |
Dec 29, 2023 | 43.98 | 44.09 | 42.86 | 42.86 | 42.57 | 10,700 |
Dec 28, 2023 | 44.35 | 44.50 | 43.51 | 44.16 | 43.86 | 10,900 |
Dec 27, 2023 | 43.20 | 44.86 | 43.20 | 44.86 | 44.56 | 12,400 |
Dec 26, 2023 | 42.55 | 43.46 | 42.50 | 43.44 | 43.15 | 12,000 |
Dec 22, 2023 | 42.83 | 43.00 | 41.51 | 42.12 | 41.84 | 8,400 |
Dec 21, 2023 | 43.10 | 43.10 | 40.52 | 42.59 | 42.30 | 16,700 |
Dec 20, 2023 | 41.85 | 43.50 | 41.20 | 43.01 | 42.72 | 11,700 |
Dec 19, 2023 | 41.30 | 42.12 | 40.69 | 41.60 | 41.32 | 7,900 |
Dec 18, 2023 | 41.00 | 41.71 | 39.76 | 40.43 | 40.16 | 11,300 |
Dec 15, 2023 | 39.76 | 41.48 | 39.67 | 40.87 | 40.59 | 9,700 |
Dec 14, 2023 | 41.33 | 41.42 | 40.05 | 40.55 | 40.28 | 15,100 |
Dec 13, 2023 | 39.73 | 42.48 | 39.18 | 41.10 | 40.82 | 53,400 |
Dec 12, 2023 | 39.99 | 40.50 | 39.63 | 39.66 | 39.39 | 9,600 |
Dec 11, 2023 | 40.00 | 40.26 | 39.27 | 39.32 | 39.05 | 8,100 |
Dec 8, 2023 | 40.50 | 40.50 | 39.09 | 39.99 | 39.72 | 5,400 |
Dec 7, 2023 | 40.59 | 40.74 | 39.87 | 40.50 | 40.23 | 6,500 |
Dec 6, 2023 | 39.41 | 40.40 | 38.71 | 40.25 | 39.98 | 12,600 |
Dec 5, 2023 | 39.18 | 39.50 | 37.50 | 39.50 | 39.23 | 16,400 |
Dec 4, 2023 | 35.98 | 38.93 | 35.75 | 38.93 | 38.67 | 29,700 |
Dec 1, 2023 | 35.75 | 36.07 | 35.31 | 35.75 | 35.51 | 13,000 |
Nov 30, 2023 | 36.38 | 36.38 | 35.70 | 36.00 | 35.76 | 5,800 |
Nov 29, 2023 | 35.17 | 36.00 | 34.60 | 36.00 | 35.76 | 4,700 |
Nov 28, 2023 | 37.10 | 37.41 | 33.80 | 35.05 | 34.81 | 20,800 |
Nov 27, 2023 | 37.99 | 37.99 | 36.45 | 36.45 | 36.20 | 20,400 |
Nov 24, 2023 | 37.00 | 37.59 | 35.92 | 37.59 | 37.34 | 5,500 |
Nov 22, 2023 | 37.43 | 37.43 | 35.91 | 36.99 | 36.74 | 2,700 |
Nov 21, 2023 | 37.79 | 37.79 | 36.61 | 37.00 | 36.75 | 6,900 |
Nov 20, 2023 | 37.49 | 39.73 | 36.73 | 37.83 | 37.57 | 42,000 |
Nov 17, 2023 | 37.19 | 37.88 | 37.09 | 37.49 | 37.24 | 4,700 |
Nov 16, 2023 | 37.51 | 38.00 | 35.51 | 37.31 | 37.06 | 7,600 |
Nov 15, 2023 | 39.75 | 41.40 | 37.40 | 37.89 | 37.63 | 12,500 |
Nov 14, 2023 | 37.48 | 40.00 | 36.41 | 39.82 | 39.55 | 18,500 |
Nov 13, 2023 | 31.89 | 37.59 | 31.89 | 36.83 | 36.58 | 41,700 |
Nov 10, 2023 | 31.10 | 31.28 | 30.82 | 31.02 | 30.81 | 8,700 |
Nov 9, 2023 | 30.66 | 31.89 | 30.66 | 31.06 | 30.85 | 7,200 |
Nov 8, 2023 | 31.76 | 32.70 | 31.21 | 31.49 | 31.28 | 9,700 |
Nov 7, 2023 | 32.51 | 32.91 | 31.55 | 31.55 | 31.34 | 7,000 |
Nov 6, 2023 | 33.17 | 34.01 | 32.37 | 33.25 | 33.03 | 14,300 |
Nov 3, 2023 | 33.33 | 33.97 | 33.09 | 33.09 | 32.87 | 3,000 |
Nov 2, 2023 | 32.67 | 34.38 | 32.67 | 33.78 | 33.55 | 6,600 |
Nov 1, 2023 | 32.95 | 34.76 | 32.77 | 34.76 | 34.53 | 5,200 |
Oct 31, 2023 | 32.20 | 33.52 | 32.20 | 33.50 | 33.27 | 6,000 |
Oct 30, 2023 | 30.89 | 32.96 | 30.21 | 32.76 | 32.54 | 20,900 |
Oct 27, 2023 | 29.90 | 30.53 | 29.45 | 30.40 | 30.19 | 8,000 |
Oct 26, 2023 | 29.50 | 30.23 | 29.50 | 30.06 | 29.86 | 4,500 |
Oct 25, 2023 | 30.86 | 30.86 | 29.41 | 29.57 | 29.37 | 3,800 |
Oct 24, 2023 | 30.25 | 30.50 | 29.01 | 29.97 | 29.77 | 8,100 |
Oct 23, 2023 | 29.09 | 29.97 | 28.03 | 29.01 | 28.81 | 10,200 |
Oct 20, 2023 | 27.40 | 28.44 | 27.21 | 28.44 | 28.25 | 4,700 |
Oct 19, 2023 | 28.42 | 28.42 | 27.76 | 28.05 | 27.86 | 1,900 |
Oct 18, 2023 | 28.63 | 28.74 | 28.36 | 28.39 | 28.20 | 2,200 |
Oct 17, 2023 | 28.48 | 29.09 | 28.48 | 28.62 | 28.43 | 3,400 |
Oct 16, 2023 | 26.92 | 28.62 | 26.66 | 28.62 | 28.43 | 5,100 |
Oct 13, 2023 | 27.24 | 27.96 | 26.32 | 26.92 | 26.74 | 15,100 |
Oct 12, 2023 | 27.76 | 27.76 | 27.18 | 27.70 | 27.51 | 2,800 |
Oct 11, 2023 | 27.83 | 28.11 | 27.83 | 28.11 | 27.92 | 1,500 |
Oct 10, 2023 | 28.49 | 29.17 | 28.49 | 28.49 | 28.30 | 1,700 |
Oct 9, 2023 | 27.56 | 28.41 | 27.56 | 28.40 | 28.21 | 1,600 |
Oct 6, 2023 | 28.53 | 28.53 | 28.08 | 28.08 | 27.89 | 700 |
Oct 5, 2023 | 27.63 | 28.53 | 27.63 | 28.53 | 28.34 | 4,200 |
Oct 4, 2023 | 27.79 | 28.79 | 27.19 | 27.78 | 27.59 | 7,100 |
Oct 3, 2023 | 0.14 Dividend | |||||
Oct 3, 2023 | 29.26 | 29.69 | 27.80 | 27.80 | 27.61 | 5,200 |
Oct 2, 2023 | 29.72 | 30.55 | 29.28 | 29.80 | 29.46 | 3,300 |
Sep 29, 2023 | 29.20 | 31.06 | 29.20 | 29.89 | 29.55 | 11,100 |
Sep 28, 2023 | 29.57 | 30.00 | 29.07 | 30.00 | 29.66 | 4,300 |
Sep 27, 2023 | 29.01 | 31.00 | 28.40 | 28.81 | 28.48 | 5,100 |
Sep 26, 2023 | 28.09 | 28.53 | 27.57 | 28.53 | 28.20 | 8,000 |
Sep 25, 2023 | 28.21 | 28.21 | 27.53 | 27.53 | 27.22 | 6,100 |
Sep 22, 2023 | 28.99 | 29.53 | 28.63 | 29.08 | 28.75 | 4,100 |
Sep 21, 2023 | 28.98 | 29.02 | 28.70 | 28.91 | 28.58 | 2,600 |
Sep 20, 2023 | 29.37 | 29.84 | 28.71 | 29.18 | 28.85 | 3,900 |
Sep 19, 2023 | 30.01 | 30.44 | 28.50 | 29.10 | 28.77 | 17,800 |
Sep 18, 2023 | 31.05 | 31.05 | 29.79 | 30.34 | 29.99 | 8,500 |
Sep 15, 2023 | 28.50 | 31.14 | 28.45 | 31.14 | 30.78 | 8,600 |
Sep 14, 2023 | 26.13 | 28.38 | 26.10 | 28.21 | 27.89 | 5,500 |
Sep 13, 2023 | 27.14 | 27.64 | 26.64 | 26.64 | 26.34 | 3,200 |
Sep 12, 2023 | 27.54 | 28.38 | 27.41 | 27.46 | 27.15 | 3,300 |
Sep 11, 2023 | 25.66 | 27.78 | 25.62 | 27.70 | 27.38 | 12,900 |
Sep 8, 2023 | 26.70 | 27.12 | 25.65 | 25.65 | 25.36 | 3,100 |
Sep 7, 2023 | 28.15 | 28.34 | 26.57 | 26.59 | 26.29 | 6,000 |
Sep 6, 2023 | 29.02 | 29.02 | 28.19 | 28.42 | 28.10 | 4,000 |
Sep 5, 2023 | 29.11 | 29.20 | 28.14 | 28.17 | 27.85 | 12,300 |
Sep 1, 2023 | 29.22 | 30.22 | 29.22 | 29.66 | 29.32 | 5,800 |
Aug 31, 2023 | 30.38 | 30.65 | 29.51 | 29.51 | 29.17 | 7,200 |
Aug 30, 2023 | 30.61 | 30.61 | 29.99 | 29.99 | 29.65 | 1,700 |
Aug 29, 2023 | 30.72 | 31.12 | 29.82 | 30.74 | 30.39 | 9,500 |
Aug 28, 2023 | 31.00 | 31.00 | 29.72 | 30.51 | 30.16 | 4,400 |
Aug 25, 2023 | 31.00 | 31.19 | 30.94 | 31.19 | 30.83 | 2,000 |
Aug 24, 2023 | 31.00 | 31.19 | 29.54 | 31.19 | 30.83 | 7,000 |
Aug 23, 2023 | 30.53 | 31.88 | 29.77 | 29.77 | 29.43 | 16,700 |
Aug 22, 2023 | 30.27 | 31.16 | 29.97 | 31.03 | 30.68 | 7,400 |
Aug 21, 2023 | 29.12 | 30.88 | 29.12 | 29.68 | 29.34 | 12,800 |
Aug 18, 2023 | 31.60 | 31.86 | 30.05 | 30.46 | 30.11 | 11,700 |
Aug 17, 2023 | 32.39 | 32.61 | 30.87 | 31.09 | 30.73 | 16,000 |
Aug 16, 2023 | 32.30 | 35.00 | 31.01 | 32.43 | 32.06 | 11,600 |
Aug 15, 2023 | 33.09 | 33.20 | 31.20 | 31.60 | 31.24 | 9,300 |
Aug 14, 2023 | 36.11 | 36.57 | 32.32 | 32.32 | 31.95 | 20,700 |
Aug 11, 2023 | 35.55 | 37.99 | 35.55 | 37.56 | 37.13 | 15,600 |
Aug 10, 2023 | 35.23 | 35.89 | 34.62 | 35.40 | 35.00 | 13,100 |
Aug 9, 2023 | 33.50 | 35.70 | 33.50 | 35.45 | 35.04 | 39,000 |
Aug 8, 2023 | 33.40 | 33.79 | 32.42 | 33.21 | 32.83 | 8,900 |
Aug 7, 2023 | 32.00 | 33.69 | 32.00 | 33.48 | 33.10 | 20,400 |
Aug 4, 2023 | 30.80 | 31.70 | 30.29 | 31.63 | 31.27 | 7,400 |
Aug 3, 2023 | 30.00 | 30.78 | 29.82 | 30.32 | 29.97 | 10,300 |
Aug 2, 2023 | 30.93 | 30.93 | 29.65 | 30.47 | 30.12 | 7,600 |
Aug 1, 2023 | 29.57 | 30.79 | 29.23 | 30.79 | 30.44 | 8,000 |
Jul 31, 2023 | 28.28 | 30.42 | 27.38 | 30.42 | 30.07 | 51,800 |
Jul 28, 2023 | 25.44 | 27.49 | 25.44 | 27.49 | 27.18 | 11,200 |
Jul 27, 2023 | 25.82 | 25.89 | 25.01 | 25.83 | 25.53 | 33,300 |
Jul 26, 2023 | 25.28 | 25.74 | 25.04 | 25.73 | 25.44 | 22,200 |
Jul 25, 2023 | 26.59 | 26.59 | 24.82 | 24.82 | 24.54 | 32,300 |
Jul 24, 2023 | 27.80 | 27.80 | 25.70 | 26.20 | 25.90 | 51,500 |
Jul 21, 2023 | 25.01 | 26.83 | 24.50 | 26.22 | 25.92 | 27,400 |
Jul 20, 2023 | 24.80 | 25.00 | 24.53 | 25.00 | 24.71 | 3,700 |
Jul 19, 2023 | 25.54 | 25.54 | 24.70 | 24.99 | 24.70 | 9,700 |
Jul 18, 2023 | 25.50 | 26.54 | 25.50 | 25.88 | 25.58 | 16,400 |
Jul 17, 2023 | 26.04 | 26.04 | 25.12 | 25.49 | 25.20 | 5,000 |
Jul 14, 2023 | 25.14 | 25.35 | 24.50 | 25.00 | 24.71 | 15,200 |
Jul 13, 2023 | 24.92 | 26.25 | 24.92 | 25.01 | 24.72 | 5,000 |
Jul 12, 2023 | 25.87 | 25.87 | 25.00 | 25.00 | 24.71 | 11,700 |
Jul 11, 2023 | 25.97 | 26.43 | 25.53 | 26.20 | 25.90 | 5,300 |
Jul 10, 2023 | 25.25 | 26.38 | 25.00 | 25.86 | 25.56 | 10,100 |
Jul 7, 2023 | 25.50 | 26.45 | 25.38 | 26.43 | 26.13 | 3,300 |
Jul 6, 2023 | 24.43 | 25.56 | 24.43 | 25.38 | 25.09 | 7,200 |
Jul 5, 2023 | 25.12 | 25.59 | 24.28 | 24.94 | 24.66 | 17,600 |
Jul 3, 2023 | 24.87 | 26.03 | 24.44 | 25.00 | 24.71 | 10,600 |
Jun 30, 2023 | 0.14 Dividend | |||||
Jun 30, 2023 | 24.76 | 24.94 | 24.47 | 24.94 | 24.66 | 2,100 |
Jun 29, 2023 | 24.50 | 25.10 | 24.50 | 25.02 | 24.60 | 5,900 |
Jun 28, 2023 | 25.19 | 25.50 | 24.42 | 24.44 | 24.03 | 12,200 |
Jun 27, 2023 | 25.50 | 25.50 | 24.02 | 25.30 | 24.87 | 3,000 |
Jun 26, 2023 | 24.93 | 25.37 | 24.93 | 25.28 | 24.85 | 2,300 |
Jun 23, 2023 | 25.24 | 25.43 | 24.57 | 25.43 | 25.00 | 2,500 |
Jun 22, 2023 | 25.39 | 25.54 | 24.37 | 25.10 | 24.67 | 2,500 |
Jun 21, 2023 | 24.64 | 25.14 | 24.64 | 25.14 | 24.71 | 4,800 |
Jun 20, 2023 | 24.70 | 25.24 | 24.47 | 24.53 | 24.11 | 5,500 |
Jun 16, 2023 | 24.29 | 25.40 | 24.29 | 24.70 | 24.28 | 4,400 |
Jun 15, 2023 | 26.25 | 26.25 | 24.44 | 24.44 | 24.03 | 19,500 |
Jun 14, 2023 | 25.74 | 25.97 | 25.74 | 25.75 | 25.31 | 2,700 |
Jun 13, 2023 | 25.21 | 26.13 | 25.21 | 25.51 | 25.08 | 3,400 |
Jun 12, 2023 | 25.35 | 26.39 | 25.22 | 25.22 | 24.79 | 6,700 |
Jun 9, 2023 | 25.25 | 25.96 | 25.20 | 25.35 | 24.92 | 4,400 |
Jun 8, 2023 | 25.44 | 25.85 | 25.34 | 25.34 | 24.91 | 1,800 |
Jun 7, 2023 | 25.42 | 25.60 | 25.20 | 25.45 | 25.02 | 4,500 |
Jun 6, 2023 | 25.29 | 25.29 | 24.56 | 25.20 | 24.77 | 2,600 |
Jun 5, 2023 | 25.79 | 26.12 | 24.51 | 24.98 | 24.56 | 12,000 |
Jun 2, 2023 | 24.40 | 25.75 | 23.61 | 25.73 | 25.29 | 7,700 |
Jun 1, 2023 | 24.25 | 24.97 | 23.67 | 24.81 | 24.39 | 5,900 |
May 31, 2023 | 26.18 | 27.00 | 23.24 | 24.98 | 24.56 | 56,300 |
May 30, 2023 | 25.89 | 26.47 | 25.89 | 26.06 | 25.62 | 8,100 |
May 26, 2023 | 24.47 | 25.81 | 24.07 | 25.81 | 25.37 | 14,000 |
May 25, 2023 | 24.75 | 25.19 | 24.45 | 24.45 | 24.04 | 8,500 |
May 24, 2023 | 24.31 | 25.10 | 24.31 | 24.75 | 24.33 | 5,700 |
May 23, 2023 | 25.27 | 25.30 | 24.68 | 24.68 | 24.26 | 1,800 |
May 22, 2023 | 24.30 | 25.29 | 24.30 | 25.29 | 24.86 | 1,800 |
May 19, 2023 | 24.70 | 24.79 | 24.70 | 24.79 | 24.37 | 1,400 |
May 18, 2023 | 25.26 | 25.26 | 24.39 | 24.43 | 24.02 | 3,600 |
May 17, 2023 | 25.92 | 25.92 | 24.75 | 25.48 | 25.05 | 6,400 |
May 16, 2023 | 25.73 | 25.74 | 25.33 | 25.44 | 25.01 | 2,900 |
May 15, 2023 | 25.98 | 26.14 | 25.10 | 25.10 | 24.67 | 4,800 |
May 12, 2023 | 25.34 | 26.89 | 24.53 | 25.74 | 25.30 | 8,700 |
May 11, 2023 | 25.99 | 25.99 | 25.49 | 25.60 | 25.17 | 2,600 |
May 10, 2023 | 26.43 | 26.56 | 25.72 | 26.09 | 25.65 | 10,200 |
May 9, 2023 | 26.40 | 26.40 | 25.50 | 25.91 | 25.47 | 8,300 |
May 8, 2023 | 26.24 | 26.61 | 25.82 | 26.00 | 25.56 | 5,800 |
May 5, 2023 | 26.49 | 26.49 | 25.77 | 26.24 | 25.80 | 2,000 |
May 4, 2023 | 26.97 | 26.97 | 25.50 | 26.10 | 25.66 | 5,600 |
May 3, 2023 | 25.74 | 25.99 | 25.21 | 25.21 | 24.78 | 3,300 |
May 2, 2023 | 25.70 | 25.94 | 25.02 | 25.08 | 24.65 | 5,600 |
May 1, 2023 | 25.20 | 26.39 | 25.20 | 25.78 | 25.34 | 5,100 |
Apr 28, 2023 | 25.60 | 26.39 | 25.60 | 26.20 | 25.76 | 3,400 |
Apr 27, 2023 | 26.14 | 26.49 | 25.85 | 26.42 | 25.97 | 4,200 |
Apr 26, 2023 | 26.00 | 26.34 | 25.44 | 26.15 | 25.71 | 4,800 |
Apr 25, 2023 | 26.70 | 27.17 | 26.11 | 26.11 | 25.67 | 6,300 |
Apr 24, 2023 | 27.05 | 28.00 | 26.00 | 26.46 | 26.01 | 10,000 |
Apr 21, 2023 | 25.25 | 26.99 | 25.10 | 26.99 | 26.53 | 15,700 |
Apr 20, 2023 | 25.22 | 25.44 | 24.91 | 24.91 | 24.49 | 1,700 |
Related Tickers
MNKA Manuka, Inc.
0.0500
0.00%
FDOGF Friday's Dog Holdings Inc.
0.0500
0.00%
BICEY Société BIC SA
34.33
-0.15%
HENKY Henkel AG & Co. KGaA
17.36
-1.31%
HENOY Henkel AG & Co. KGaA
19.15
+0.46%
UG United-Guardian, Inc.
8.01
+1.26%
OR.VI L'Oréal S.A.
419.00
0.00%
PG.NE The Procter & Gamble Company
27.33
+0.48%
HELE Helen of Troy Limited
100.00
+1.64%
SPB Spectrum Brands Holdings, Inc.
80.37
+1.61%