Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.203	7.303	7.203	7.287	2,608	+0.08(+1.06%)
Dec 29, 2011	7.249	7.249	7.034	7.211	7,165	-0.08(-1.05%)
Dec 28, 2011	7.287	7.303	7.226	7.287	4,397	+0.06(+0.85%)
Dec 27, 2011	7.241	7.241	7.226	7.226	782	-0.06(-0.84%)
Dec 22, 2011	7.287	7.287	7.287	7.287	0	+0.00(+0.00%)
Dec 21, 2011	7.218	7.426	7.203	7.287	2,715	+0.04(+0.58%)
Dec 20, 2011	7.349	7.349	7.234	7.245	1,564	+0.02(+0.27%)
Dec 19, 2011	7.350	7.356	7.096	7.226	12,512	-0.09(-1.26%)
Dec 16, 2011	7.218	7.433	7.218	7.318	5,215	+0.21(+2.91%)
Dec 15, 2011	7.103	7.165	7.019	7.111	1,433	-0.10(-1.38%)
Dec 14, 2011	7.211	7.211	7.134	7.211	4,510	-0.08(-1.05%)
Dec 13, 2011	8.369	8.369	7.287	7.287	7,740	-0.05(-0.63%)
Dec 12, 2011	7.479	7.479	7.272	7.333	17,168	-0.13(-1.71%)
Dec 09, 2011	7.380	7.479	7.380	7.461	1,260	+0.10(+1.31%)
Dec 08, 2011	7.356	7.372	7.356	7.364	1,574	+0.07(+0.95%)
Dec 07, 2011	7.303	7.303	7.287	7.295	586	+0.01(+0.11%)
Dec 06, 2011	7.257	7.333	7.172	7.287	1,166	+0.04(+0.53%)
Dec 05, 2011	7.137	7.441	7.137	7.249	3,089	+0.02(+0.21%)
Dec 02, 2011	7.227	7.280	7.227	7.234	1,173	-0.11(-1.46%)

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.