Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.000 9.000 8.550 8.900 16,977 -0.10(-1.11%)
Jan 28, 2010 9.100 9.100 8.980 9.000 12,150 +0.00(+0.00%)
Jan 27, 2010 9.030 9.090 8.980 9.000 8,500 -0.03(-0.33%)
Jan 26, 2010 8.950 9.100 8.950 9.030 5,100 -0.02(-0.22%)
Jan 25, 2010 9.140 9.170 8.990 9.050 6,500 -0.10(-1.09%)
Jan 22, 2010 9.300 9.300 9.100 9.150 4,000 -0.15(-1.61%)
Jan 21, 2010 9.410 9.410 9.300 9.300 4,270 -0.10(-1.06%)
Jan 20, 2010 9.440 9.440 9.400 9.400 1,427 -0.05(-0.53%)
Jan 19, 2010 9.530 9.530 9.450 9.450 1,372 -0.10(-1.05%)
Jan 15, 2010 9.600 9.550 9.550 9.550 200 -0.05(-0.52%)
Jan 14, 2010 9.550 9.950 9.500 9.600 9,404 +0.19(+2.02%)
Jan 13, 2010 9.480 9.480 9.410 9.410 200 -0.05(-0.58%)
Jan 11, 2010 9.500 9.465 9.465 9.465 1,100 +0.05(+0.58%)
Jan 08, 2010 9.190 9.410 9.190 9.410 2,850 +0.21(+2.28%)
Jan 07, 2010 9.150 9.200 9.126 9.200 1,400 +0.05(+0.55%)
Jan 06, 2010 9.170 9.200 9.150 9.150 1,360 -0.01(-0.11%)
Jan 05, 2010 9.210 9.210 9.160 9.160 300 -0.05(-0.54%)
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.