Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.99 10.99 10.87 10.99 22,628 +0.04(+0.37%)
May 27, 2010 10.56 10.95 10.55 10.95 21,030 +0.41(+3.89%)
May 26, 2010 10.40 10.59 10.39 10.54 5,300 +0.04(+0.38%)
May 25, 2010 10.40 10.54 10.32 10.50 43,687 +0.10(+0.96%)
May 24, 2010 10.43 10.54 10.40 10.40 26,836 -0.05(-0.49%)
May 21, 2010 10.50 10.76 10.30 10.45 22,989 -0.06(-0.56%)
May 20, 2010 10.56 10.56 10.51 10.51 26,638 -0.18(-1.68%)
May 19, 2010 10.60 10.80 10.60 10.69 5,749 +0.09(+0.85%)
May 18, 2010 10.62 10.69 10.50 10.60 30,659 +0.00(+0.00%)
May 17, 2010 10.60 10.75 10.60 10.60 31,600 +0.00(+0.00%)
May 14, 2010 10.60 10.60 10.51 10.60 4,000 -0.10(-0.93%)
May 13, 2010 10.73 10.74 10.60 10.70 2,625 -0.10(-0.93%)
May 12, 2010 10.80 11.00 10.80 10.80 3,735 -0.06(-0.55%)
May 11, 2010 11.00 11.00 10.85 10.86 14,020 -0.23(-2.07%)
May 10, 2010 11.00 11.10 10.95 11.09 19,508 +0.34(+3.16%)
May 07, 2010 10.63 11.38 10.63 10.75 3,386 -0.10(-0.92%)
May 06, 2010 11.20 11.20 10.68 10.85 9,630 -0.35(-3.13%)
May 05, 2010 11.30 11.30 11.20 11.20 4,011 -0.20(-1.75%)
May 04, 2010 11.58 11.58 11.30 11.40 6,655 -0.10(-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.