Skip to main content

Acme United Corp (NY: ACU )

46.10 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
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.