Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.