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 (%)
Nov 28, 2008	4.627	4.970	4.627	4.935	2,732	+0.00(+0.00%)
Nov 26, 2008	5.078	5.292	4.863	4.935	26,427	-0.07(-1.43%)
Nov 25, 2008	4.935	5.006	4.935	5.006	2,796	+0.07(+1.45%)
Nov 24, 2008	5.149	5.149	4.935	4.935	15,863	-0.25(-4.83%)
Nov 21, 2008	5.149	5.328	5.042	5.185	8,298	+0.04(+0.69%)
Nov 20, 2008	6.008	6.030	5.149	5.149	9,088	-0.97(-15.79%)
Nov 19, 2008	6.222	6.286	6.115	6.115	2,936	-0.29(-4.47%)
Nov 18, 2008	6.401	6.401	6.401	6.401	139	+0.14(+2.29%)
Nov 17, 2008	6.508	6.508	6.258	6.258	1,092	-0.32(-4.89%)
Nov 14, 2008	5.686	6.580	5.686	6.580	0	+0.84(+14.71%)
Nov 13, 2008	6.072	6.072	5.578	5.736	10,486	-0.34(-5.65%)
Nov 12, 2008	6.429	6.429	6.079	6.079	2,279	-0.18(-2.86%)
Nov 11, 2008	6.580	6.580	5.936	6.258	10,612	-0.46(-6.91%)
Nov 10, 2008	6.465	7.366	6.465	6.723	10,632	-0.29(-4.08%)
Nov 07, 2008	7.080	7.152	7.009	7.009	4,222	+0.00(+0.00%)
Nov 06, 2008	7.009	7.009	7.009	7.009	139	+0.07(+1.03%)
Nov 05, 2008	6.937	6.937	6.866	6.937	908	-0.14(-2.02%)

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.