Acme United Corp (NY: ACU )

24.49 +0.19 (+0.78%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.920 10.06 9.810 10.05 4,318 +0.07(+0.70%)
Jan 28, 2011 9.840 10.12 9.610 9.980 10,711 -0.01(-0.10%)
Jan 27, 2011 9.950 10.03 9.950 9.990 387 +0.04(+0.40%)
Jan 26, 2011 9.900 9.950 9.900 9.950 400 +0.00(+0.00%)
Jan 25, 2011 9.950 9.950 9.950 9.950 557 -0.16(-1.58%)
Jan 24, 2011 10.10 10.12 10.07 10.11 3,135 +0.16(+1.61%)
Jan 21, 2011 9.930 10.08 9.930 9.950 3,192 +0.02(+0.20%)
Jan 20, 2011 9.980 10.09 9.930 9.930 4,752 -0.08(-0.80%)
Jan 19, 2011 10.04 10.09 10.01 10.01 4,280 -0.07(-0.69%)
Jan 18, 2011 10.33 10.33 9.850 10.08 10,917 -0.24(-2.33%)
Jan 14, 2011 10.30 10.45 10.20 10.32 9,377 -0.19(-1.82%)
Jan 13, 2011 10.55 10.65 10.45 10.51 3,888 +0.16(+1.55%)
Jan 12, 2011 10.71 10.95 10.30 10.35 25,705 -0.40(-3.72%)
Jan 11, 2011 10.65 10.91 10.45 10.75 141,368 +0.19(+1.79%)
Jan 10, 2011 10.40 10.66 10.00 10.56 96,906 +0.79(+8.10%)
Jan 07, 2011 9.820 9.830 9.739 9.770 4,099 -0.11(-1.11%)
Jan 06, 2011 9.920 10.00 9.880 9.880 5,885 -0.06(-0.60%)
Jan 05, 2011 9.785 10.19 9.785 9.940 2,759 +0.05(+0.51%)
Jan 04, 2011 9.800 9.999 9.800 9.890 9,025 +0.19(+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.