Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.400	5.508	5.400	5.486	2,777	+0.16(+2.97%)
Mar 30, 2009	5.436	5.472	5.328	5.328	2,083	-0.25(-4.52%)
Mar 26, 2009	5.580	5.580	5.575	5.580	2,361	+0.00(+0.00%)
Mar 25, 2009	5.616	5.616	5.544	5.580	2,916	-0.04(-0.64%)
Mar 24, 2009	5.364	6.026	5.364	5.616	18,195	+0.25(+4.70%)
Mar 23, 2009	5.364	5.364	5.364	5.364	8,333	+0.00(+0.00%)
Mar 20, 2009	5.364	5.414	5.364	5.364	1,111	+0.00(+0.00%)
Mar 19, 2009	5.400	5.400	5.364	5.364	6,096	+0.04(+0.81%)
Mar 18, 2009	5.220	5.472	5.220	5.321	12,639	+0.01(+0.15%)
Mar 17, 2009	5.148	5.328	5.148	5.313	9,266	+0.09(+1.78%)
Mar 16, 2009	4.622	5.292	4.622	5.220	7,500	+0.60(+12.93%)
Mar 13, 2009	4.658	4.716	4.327	4.622	0	-0.13(-2.73%)
Mar 12, 2009	4.622	4.752	4.608	4.752	9,686	+0.07(+1.54%)
Mar 11, 2009	4.752	4.838	4.419	4.680	4,444	-0.07(-1.52%)
Mar 10, 2009	4.838	4.838	4.349	4.752	2,884	-0.01(-0.30%)
Mar 09, 2009	5.090	5.090	4.680	4.766	18,889	-0.40(-7.67%)
Mar 06, 2009	4.392	5.162	4.392	5.162	0	+0.77(+17.54%)
Mar 05, 2009	4.557	4.557	4.284	4.392	10,589	-0.24(-5.13%)
Mar 04, 2009	4.773	5.004	4.406	4.629	9,369	-0.35(-7.08%)

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.