Skip to main content

Acme United Corp (NY: ACU )

46.31 +0.19 (+0.41%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.150 7.390 7.150 7.260 0 +0.05(+0.69%)
Feb 26, 2009 7.310 7.310 7.210 7.210 1,000 -0.20(-2.70%)
Feb 25, 2009 7.510 7.510 7.410 7.410 500 -0.20(-2.63%)
Feb 24, 2009 7.100 7.610 6.900 7.610 3,200 +0.41(+5.69%)
Feb 23, 2009 7.300 7.700 7.070 7.200 3,300 +0.00(+0.00%)
Feb 20, 2009 7.400 7.400 6.700 7.200 3,800 -0.30(-4.00%)
Feb 19, 2009 7.510 7.510 7.020 7.500 8,580 -0.01(-0.13%)
Feb 18, 2009 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 17, 2009 7.510 7.510 7.510 7.510 100 +0.10(+1.35%)
Feb 13, 2009 7.580 7.580 7.410 7.410 700 -0.17(-2.24%)
Feb 12, 2009 7.580 7.580 7.580 7.580 100 +0.08(+1.07%)
Feb 11, 2009 7.500 7.500 7.500 7.500 100 +0.08(+1.08%)
Feb 10, 2009 7.420 7.420 7.420 7.420 100 +0.10(+1.37%)
Feb 06, 2009 7.580 7.320 7.320 7.320 400 +0.00(+0.00%)
Feb 05, 2009 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Feb 04, 2009 7.370 7.370 7.320 7.320 1,015 -0.18(-2.40%)
Feb 03, 2009 7.460 7.500 7.330 7.500 2,200 +0.04(+0.54%)
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.