Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.135	8.135	8.046	8.135	30,568	+0.03(+0.37%)
May 27, 2010	7.817	8.106	7.810	8.106	28,409	+0.30(+3.89%)
May 26, 2010	7.699	7.835	7.691	7.802	7,159	+0.03(+0.38%)
May 25, 2010	7.699	7.802	7.639	7.773	59,017	+0.07(+0.96%)
May 24, 2010	7.721	7.802	7.699	7.699	36,253	-0.04(-0.49%)
May 21, 2010	7.773	7.965	7.624	7.736	31,056	-0.04(-0.56%)
May 20, 2010	7.817	7.817	7.780	7.780	35,985	-0.13(-1.68%)
May 19, 2010	7.847	7.995	7.847	7.913	7,766	+0.07(+0.85%)
May 18, 2010	7.861	7.913	7.773	7.847	41,417	+0.00(+0.00%)
May 17, 2010	7.847	7.958	7.847	7.847	42,688	+0.00(+0.00%)
May 14, 2010	7.847	7.847	7.780	7.847	5,403	-0.07(-0.93%)
May 13, 2010	7.943	7.950	7.847	7.921	3,546	-0.07(-0.93%)
May 12, 2010	7.995	8.143	7.995	7.995	5,045	-0.04(-0.55%)
May 11, 2010	8.143	8.143	8.032	8.039	18,939	-0.17(-2.07%)
May 10, 2010	8.143	8.217	8.106	8.209	26,353	+0.25(+3.16%)
May 07, 2010	7.869	8.424	7.869	7.958	4,574	-0.07(-0.92%)
May 06, 2010	8.291	8.291	7.906	8.032	13,009	-0.26(-3.13%)
May 05, 2010	8.365	8.365	8.291	8.291	5,418	-0.15(-1.75%)
May 04, 2010	8.572	8.572	8.365	8.439	8,990	-0.07(-0.87%)

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.