Indicators

Acme United Corp (NY: ACU )

42.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.926	4.983	4.926	4.983	1,826	+0.11(+2.19%)
May 27, 2004	5.118	5.118	4.812	4.876	13,065	-0.18(-3.52%)
May 26, 2004	4.976	5.054	4.968	5.054	14,891	+0.07(+1.43%)
May 25, 2004	4.983	4.983	4.976	4.983	18,403	+0.14(+2.79%)
May 24, 2004	4.983	4.983	4.805	4.847	24,163	+0.04(+0.89%)
May 21, 2004	4.314	4.805	4.314	4.805	12,362	+0.49(+11.39%)
May 20, 2004	4.292	4.314	4.292	4.314	3,652	+0.01(+0.33%)
May 19, 2004	4.306	4.306	4.271	4.299	1,545	+0.00(+0.00%)
May 18, 2004	4.299	4.299	4.299	4.299	2,107	+0.07(+1.68%)
May 17, 2004	4.228	4.228	4.228	4.228	280	+0.04(+0.85%)
May 14, 2004	4.200	4.200	4.193	4.193	1,404	+0.00(+0.00%)
May 13, 2004	4.193	4.193	4.193	4.193	702	+0.01(+0.17%)
May 12, 2004	4.221	4.221	4.185	4.185	2,528	-0.07(-1.67%)
May 11, 2004	4.257	4.257	4.257	4.257	140	-0.01(-0.17%)
May 10, 2004	4.314	4.335	4.264	4.264	29,220	-0.02(-0.50%)
May 07, 2004	4.285	4.285	4.285	4.285	0	+0.00(+0.00%)
May 06, 2004	4.378	4.378	4.271	4.285	7,305	+0.01(+0.17%)
May 05, 2004	4.278	4.278	4.278	4.278	8,850	-0.01(-0.17%)
May 04, 2004	4.285	4.285	4.285	4.285	0	+0.00(+0.00%)

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.