Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.30 11.33 11.26 11.33 3,350 +0.11(+0.99%)
Oct 26, 2012 11.29 11.22 11.22 11.22 6,400 -0.02(-0.18%)
Oct 25, 2012 11.46 11.46 11.24 11.24 4,681 -0.22(-1.92%)
Oct 24, 2012 11.55 11.55 11.45 11.46 1,537 -0.14(-1.21%)
Oct 23, 2012 11.70 11.70 11.40 11.60 1,031 -0.27(-2.29%)
Oct 19, 2012 12.09 12.09 11.87 11.87 2,457 -0.18(-1.48%)
Oct 18, 2012 12.08 12.10 12.05 12.05 2,100 +0.02(+0.17%)
Oct 17, 2012 11.91 12.10 11.90 12.03 11,445 +0.08(+0.67%)
Oct 16, 2012 12.05 12.05 11.95 11.95 1,249 -0.05(-0.42%)
Oct 15, 2012 12.06 12.06 11.96 12.00 1,787 -0.06(-0.50%)
Oct 11, 2012 12.05 12.06 12.06 12.06 900 +0.06(+0.50%)
Oct 10, 2012 12.10 12.10 12.00 12.00 500 -0.11(-0.91%)
Oct 09, 2012 12.20 12.20 12.11 12.11 3,974 +0.05(+0.41%)
Oct 08, 2012 12.11 12.15 12.06 12.06 950 -0.05(-0.41%)
Oct 05, 2012 12.15 12.17 12.11 12.11 1,674 -0.05(-0.41%)
Oct 04, 2012 12.22 12.22 12.16 12.16 500 -0.01(-0.08%)
Oct 03, 2012 12.32 12.32 12.17 12.17 2,815 -0.15(-1.22%)
Oct 02, 2012 12.30 12.35 12.26 12.32 2,200 -0.05(-0.40%)
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.