Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.460 7.566 7.378 7.558 5,741 +0.05(+0.70%)
Jan 28, 2011 7.400 7.611 7.227 7.505 14,242 -0.01(-0.10%)
Jan 27, 2011 7.483 7.543 7.483 7.513 514 +0.03(+0.40%)
Jan 26, 2011 7.445 7.483 7.445 7.483 531 +0.00(+0.00%)
Jan 25, 2011 7.483 7.483 7.483 7.483 740 -0.12(-1.58%)
Jan 24, 2011 7.596 7.611 7.573 7.603 4,168 +0.12(+1.61%)
Jan 21, 2011 7.468 7.581 7.468 7.483 4,244 +0.02(+0.20%)
Jan 20, 2011 7.505 7.590 7.468 7.468 6,318 -0.06(-0.80%)
Jan 19, 2011 7.551 7.588 7.528 7.528 5,691 -0.05(-0.69%)
Jan 18, 2011 7.769 7.769 7.408 7.581 14,516 -0.18(-2.33%)
Jan 14, 2011 7.746 7.859 7.671 7.761 12,468 -0.14(-1.82%)
Jan 13, 2011 7.934 8.009 7.859 7.905 5,169 +0.12(+1.55%)
Jan 12, 2011 8.054 8.235 7.746 7.784 34,180 -0.30(-3.72%)
Jan 11, 2011 8.009 8.205 7.859 8.084 187,978 +0.14(+1.79%)
Jan 10, 2011 7.821 8.017 7.521 7.942 128,856 +0.59(+8.10%)
Jan 07, 2011 7.385 7.393 7.324 7.347 5,450 -0.08(-1.11%)
Jan 06, 2011 7.460 7.520 7.430 7.430 7,825 -0.05(-0.60%)
Jan 05, 2011 7.359 7.663 7.359 7.475 3,668 +0.08(+1.12%)
Jan 04, 2011 7.325 7.474 7.325 7.393 12,073 +0.14(+1.96%)
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.