Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.22	10.27	10.18	10.26	14,750	+0.03(+0.31%)
Dec 28, 2006	10.21	10.25	10.21	10.23	14,610	+0.05(+0.46%)
Dec 27, 2006	10.18	10.25	10.16	10.18	13,205	-0.07(-0.69%)
Dec 26, 2006	10.25	10.25	10.19	10.25	1,545	-0.02(-0.21%)
Dec 22, 2006	10.27	10.27	10.21	10.27	1,123	+0.00(+0.00%)
Dec 21, 2006	10.14	10.27	10.14	10.27	1,966	+0.07(+0.70%)
Dec 20, 2006	10.31	10.31	10.19	10.20	30,906	-0.08(-0.76%)
Dec 19, 2006	10.32	10.36	10.26	10.28	3,371	-0.04(-0.41%)
Dec 18, 2006	10.46	10.47	10.32	10.32	6,883	-0.11(-1.02%)
Dec 15, 2006	10.33	10.43	10.33	10.43	280	+0.04(+0.34%)
Dec 14, 2006	10.40	10.40	10.39	10.39	280	-0.07(-0.68%)
Dec 13, 2006	10.43	10.57	10.40	10.46	10,676	+0.14(+1.38%)
Dec 12, 2006	10.28	10.32	10.19	10.32	3,652	+0.07(+0.69%)
Dec 11, 2006	10.21	10.25	10.21	10.25	9,553	-0.04(-0.35%)
Dec 08, 2006	10.04	10.31	10.04	10.29	8,710	+0.25(+2.48%)
Dec 07, 2006	10.04	10.04	10.04	10.04	3,512	+0.00(+0.00%)
Dec 06, 2006	9.980	10.04	9.973	10.04	4,074	+0.06(+0.64%)
Dec 05, 2006	10.07	10.11	9.973	9.973	2,669	-0.01(-0.07%)
Dec 04, 2006	9.894	9.980	9.894	9.980	6,321	-0.05(-0.50%)

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.