Indicators

Acme United Corp (NY: ACU )

42.75 +0.98 (+2.35%)

Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.21	10.25	10.12	10.14	2,809	-0.11(-1.04%)
Dec 28, 2007	10.41	10.41	10.21	10.25	59,846	-0.10(-0.96%)
Dec 27, 2007	10.43	10.43	10.29	10.35	4,495	+0.03(+0.28%)
Dec 26, 2007	10.21	10.39	10.19	10.32	3,793	+0.16(+1.58%)
Dec 24, 2007	10.22	10.25	10.14	10.16	1,123	-0.05(-0.53%)
Dec 21, 2007	10.04	10.21	10.04	10.21	2,388	+0.09(+0.91%)
Dec 20, 2007	10.04	10.18	10.04	10.12	2,247	-0.08(-0.77%)
Dec 19, 2007	10.37	10.39	10.11	10.20	4,916	-0.09(-0.83%)
Dec 18, 2007	10.46	10.46	10.23	10.29	78,531	-0.11(-1.03%)
Dec 17, 2007	10.50	10.61	10.36	10.39	5,057	-0.21(-2.01%)
Dec 14, 2007	10.57	10.61	10.50	10.61	1,545	+0.07(+0.68%)
Dec 13, 2007	10.16	10.53	10.16	10.53	9,833	+0.37(+3.64%)
Dec 12, 2007	10.06	10.16	10.06	10.16	4,355	+0.14(+1.42%)
Dec 11, 2007	10.02	10.02	10.02	10.02	0	+0.00(+0.00%)
Dec 10, 2007	10.29	10.29	9.894	10.02	8,850	-0.16(-1.54%)
Dec 07, 2007	9.944	10.18	9.859	10.18	31,468	+0.18(+1.78%)
Dec 06, 2007	10.06	10.06	9.930	10.00	12,222	-0.02(-0.21%)
Dec 05, 2007	9.944	10.11	9.873	10.02	17,420	+0.09(+0.93%)
Dec 04, 2007	10.04	10.04	9.930	9.930	2,809	-0.04(-0.36%)

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.