Skip to main content

Acme United Corp (NY: ACU )

42.60 +0.83 (+1.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.820 5.972 5.820 5.972 2,566 +0.16(+2.74%)
Apr 29, 2009 5.602 5.907 5.602 5.812 27,458 +0.23(+4.16%)
Apr 28, 2009 5.298 5.725 5.270 5.580 17,508 +0.30(+5.77%)
Apr 27, 2009 5.276 5.291 5.196 5.276 8,273 +0.00(+0.00%)
Apr 24, 2009 5.320 5.320 5.276 5.276 1,490 +0.00(+0.02%)
Apr 23, 2009 5.225 5.291 5.218 5.275 10,969 +0.03(+0.54%)
Apr 22, 2009 5.283 5.283 5.247 5.247 3,008 -0.11(-2.03%)
Apr 21, 2009 5.254 5.356 5.254 5.356 6,623 +0.01(+0.14%)
Apr 20, 2009 5.254 5.356 5.218 5.349 4,277 +0.13(+2.50%)
Apr 17, 2009 5.167 5.486 5.167 5.218 8,828 -0.29(-5.26%)
Apr 16, 2009 5.406 5.508 5.406 5.508 1,379 +0.12(+2.29%)
Apr 15, 2009 5.385 5.385 5.385 5.385 137 -0.02(-0.40%)
Apr 14, 2009 5.414 5.436 5.363 5.406 2,921 -0.02(-0.43%)
Apr 13, 2009 5.363 5.435 5.363 5.430 3,932 +0.07(+1.25%)
Apr 09, 2009 5.196 5.363 5.196 5.363 2,207 +0.14(+2.78%)
Apr 08, 2009 5.196 5.218 5.146 5.218 4,292 +0.00(+0.00%)
Apr 07, 2009 5.537 5.537 4.921 5.218 38,215 -0.15(-2.83%)
Apr 06, 2009 5.436 5.436 5.370 5.370 4,879 -0.14(-2.50%)
Apr 03, 2009 5.544 5.544 5.508 5.508 2,428 -0.07(-1.30%)
Apr 02, 2009 5.435 5.580 5.435 5.580 4,001 +0.14(+2.67%)
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.