Indicators

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)

Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.743	6.780	6.743	6.780	409	+0.00(+0.00%)
Nov 27, 2009	6.780	6.780	6.743	6.780	2,182	-0.04(-0.54%)
Nov 25, 2009	6.816	6.817	6.816	6.816	2,728	-0.03(-0.38%)
Nov 24, 2009	6.824	6.853	6.816	6.842	818	+0.06(+0.92%)
Nov 23, 2009	6.912	6.912	6.780	6.780	1,443	-0.15(-2.12%)
Nov 20, 2009	6.882	6.926	6.868	6.926	955	+0.04(+0.53%)
Nov 19, 2009	6.963	6.963	6.826	6.890	6,003	+0.06(+0.86%)
Nov 18, 2009	6.824	6.890	6.824	6.831	1,364	+0.02(+0.27%)
Nov 17, 2009	8.224	7.205	6.787	6.813	12,591	-0.20(-2.88%)
Nov 16, 2009	6.904	7.029	6.662	7.014	5,945	+0.32(+4.71%)
Nov 13, 2009	6.347	7.080	6.347	6.699	11,865	+0.35(+5.54%)
Nov 12, 2009	6.465	6.531	6.340	6.347	139,584	-0.03(-0.46%)
Nov 11, 2009	6.303	6.377	6.303	6.377	4,829	+0.04(+0.68%)
Nov 10, 2009	6.303	6.435	6.267	6.334	12,794	+0.10(+1.55%)
Nov 09, 2009	6.230	6.237	6.230	6.237	764	+0.01(+0.12%)
Nov 06, 2009	6.230	6.230	6.157	6.230	3,221	+0.00(+0.00%)
Nov 05, 2009	6.091	6.230	6.083	6.230	6,363	+0.18(+3.03%)
Nov 04, 2009	6.047	6.083	6.047	6.047	1,487	+0.07(+1.10%)
Nov 03, 2009	6.575	6.575	5.944	5.981	8,936	-0.10(-1.69%)

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.