Indicators

Acme United Corp (NY: ACU )

42.31 -0.33 (-0.77%)

Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.53	10.76	10.50	10.76	17,139	+0.20(+1.89%)
Apr 27, 2007	10.51	10.56	10.44	10.56	1,826	-0.01(-0.07%)
Apr 26, 2007	10.66	10.66	10.57	10.57	6,181	-0.03(-0.27%)
Apr 25, 2007	10.49	10.68	10.49	10.60	8,429	+0.11(+1.02%)
Apr 24, 2007	10.36	10.53	10.29	10.49	3,652	+0.10(+0.96%)
Apr 23, 2007	10.36	10.39	10.26	10.39	3,231	-0.01(-0.14%)
Apr 20, 2007	10.46	10.46	9.965	10.41	45,376	-0.18(-1.68%)
Apr 19, 2007	10.50	10.60	10.50	10.58	3,793	+0.05(+0.47%)
Apr 18, 2007	10.53	10.66	10.51	10.53	8,148	-0.04(-0.34%)
Apr 17, 2007	10.38	10.57	10.35	10.57	4,636	+0.26(+2.48%)
Apr 16, 2007	10.52	10.61	10.31	10.31	5,197	-0.22(-2.09%)
Apr 13, 2007	10.61	10.61	10.49	10.53	2,669	+0.00(+0.00%)
Apr 12, 2007	10.63	10.63	10.51	10.53	1,826	-0.03(-0.27%)
Apr 11, 2007	10.56	10.61	10.46	10.56	12,222	+0.01(+0.10%)
Apr 10, 2007	10.50	10.60	10.50	10.55	6,181	+0.09(+0.85%)
Apr 09, 2007	10.21	10.46	10.16	10.46	11,800	+0.32(+3.16%)
Apr 05, 2007	10.13	10.26	10.13	10.14	3,371	+0.10(+0.99%)
Apr 04, 2007	10.16	10.16	10.04	10.04	3,231	-0.06(-0.56%)
Apr 03, 2007	10.22	10.22	9.973	10.10	12,503	-0.08(-0.77%)

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.