Indicators

Acme United Corp (NY: ACU )

40.21 +0.16 (+0.39%)

Streaming Delayed Price Updated: 10:32 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.10	15.49	15.10	15.11	7,900	-0.04(-0.26%)
Jul 28, 2006	15.75	15.75	15.04	15.15	6,000	-0.51(-3.26%)
Jul 27, 2006	15.89	15.89	15.51	15.66	5,700	-0.09(-0.57%)
Jul 26, 2006	15.35	15.97	14.98	15.75	10,700	+0.50(+3.28%)
Jul 25, 2006	14.80	15.62	14.80	15.25	14,800	+0.44(+2.97%)
Jul 24, 2006	15.10	15.10	14.81	14.81	6,400	-0.25(-1.66%)
Jul 21, 2006	14.99	15.50	14.97	15.06	18,000	+0.39(+2.66%)
Jul 20, 2006	14.85	14.85	14.67	14.67	3,100	-0.08(-0.54%)
Jul 19, 2006	14.60	14.91	14.60	14.75	2,900	+0.25(+1.72%)
Jul 18, 2006	14.16	14.50	14.15	14.50	6,700	+0.30(+2.11%)
Jul 17, 2006	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jul 14, 2006	14.72	14.73	14.20	14.20	3,200	-0.45(-3.07%)
Jul 13, 2006	14.65	14.65	14.65	14.65	500	-0.10(-0.68%)
Jul 12, 2006	14.85	14.90	14.75	14.75	2,500	-0.05(-0.34%)
Jul 11, 2006	14.92	14.95	14.80	14.80	7,000	-0.12(-0.80%)
Jul 10, 2006	14.92	14.92	14.92	14.92	300	+0.00(+0.00%)
Jul 07, 2006	14.92	14.92	14.92	14.92	200	+0.00(+0.00%)
Jul 06, 2006	14.65	14.99	14.65	14.92	3,600	+0.33(+2.26%)
Jul 05, 2006	14.48	14.59	14.48	14.59	2,300	+0.09(+0.62%)

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.