Indicators

Acme United Corp (NY: ACU )

38.58 -4.43 (-10.30%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.55	10.84	10.84	10.84	52,400	+0.20(+1.86%)
Jul 30, 2012	10.55	10.65	10.55	10.64	800	+0.09(+0.87%)
Jul 27, 2012	10.60	10.67	10.55	10.55	1,800	-0.20(-1.86%)
Jul 26, 2012	10.79	10.79	10.60	10.75	7,629	-0.08(-0.74%)
Jul 25, 2012	10.89	11.15	10.62	10.83	55,294	+0.09(+0.84%)
Jul 24, 2012	10.70	11.15	10.65	10.74	34,205	+0.04(+0.37%)
Jul 23, 2012	10.65	10.97	10.46	10.70	51,572	+0.11(+1.04%)
Jul 20, 2012	10.49	11.24	10.49	10.59	47,811	+0.22(+2.12%)
Jul 19, 2012	10.25	10.40	10.25	10.37	12,000	+0.11(+1.07%)
Jul 18, 2012	10.26	10.26	10.26	10.26	255	+0.02(+0.15%)
Jul 17, 2012	10.26	10.26	10.20	10.24	2,200	-0.07(-0.63%)
Jul 16, 2012	10.41	10.41	10.31	10.31	1,577	-0.09(-0.87%)
Jul 12, 2012	10.42	10.40	10.40	10.40	600	-0.08(-0.73%)
Jul 10, 2012	10.48	10.48	10.48	10.48	0	+0.02(+0.15%)
Jul 09, 2012	10.46	10.46	10.46	10.46	100	+0.05(+0.48%)
Jul 06, 2012	10.31	10.41	10.28	10.41	1,400	+0.07(+0.68%)
Jul 05, 2012	10.35	10.35	10.34	10.34	4,500	+0.14(+1.37%)
Jul 03, 2012	10.25	10.25	10.20	10.20	600	-0.00(-0.00%)

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.