Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.908	3.915	3.908	3.915	4,074	+0.00(+0.00%)
Jan 29, 2004	3.858	3.915	3.851	3.915	2,107	+0.04(+1.10%)
Jan 28, 2004	3.879	3.879	3.872	3.872	421	-0.03(-0.73%)
Jan 27, 2004	3.901	3.901	3.901	3.901	280	+0.06(+1.48%)
Jan 26, 2004	3.858	3.858	3.844	3.844	4,214	-0.07(-1.82%)
Jan 23, 2004	3.851	3.915	3.844	3.915	3,652	+0.07(+1.85%)
Jan 22, 2004	3.837	3.858	3.815	3.844	4,214	-0.07(-1.82%)
Jan 21, 2004	3.915	3.915	3.851	3.915	2,107	-0.14(-3.34%)
Jan 20, 2004	4.050	4.050	4.050	4.050	702	+0.00(+0.00%)
Jan 16, 2004	3.986	4.050	3.986	4.050	1,545	-0.01(-0.18%)
Jan 15, 2004	4.057	4.057	4.057	4.057	0	+0.00(+0.00%)
Jan 14, 2004	4.107	4.107	4.057	4.057	1,545	-0.07(-1.72%)
Jan 13, 2004	4.164	4.164	4.057	4.129	1,264	-0.07(-1.69%)
Jan 12, 2004	4.057	4.200	4.022	4.200	7,305	+0.00(+0.00%)
Jan 09, 2004	4.043	4.200	3.951	4.200	5,057	+0.23(+5.73%)
Jan 08, 2004	3.958	3.958	3.958	3.972	1,404	+0.01(+0.36%)
Jan 07, 2004	3.915	3.958	3.851	3.958	4,636	+0.01(+0.36%)
Jan 05, 2004	3.943	3.943	3.943	3.943	280	+0.10(+2.59%)

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.