Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.37	10.38	10.25	10.25	30,906	-0.21(-2.04%)
Jan 30, 2007	10.46	10.46	10.33	10.46	6,883	+0.04(+0.41%)
Jan 29, 2007	10.36	10.42	10.36	10.42	1,685	-0.04(-0.41%)
Jan 26, 2007	10.57	10.73	10.46	10.46	12,503	-0.15(-1.41%)
Jan 25, 2007	10.53	10.63	10.51	10.61	2,950	+0.02(+0.20%)
Jan 24, 2007	10.05	10.64	9.909	10.59	59,706	+0.43(+4.20%)
Jan 23, 2007	10.07	10.21	10.07	10.16	3,231	-0.04(-0.42%)
Jan 22, 2007	10.29	10.29	10.11	10.21	2,528	-0.04(-0.42%)
Jan 19, 2007	10.21	10.25	10.21	10.25	1,545	-0.04(-0.35%)
Jan 18, 2007	10.25	10.31	10.25	10.29	2,950	+0.00(+0.00%)
Jan 17, 2007	10.20	10.32	10.20	10.29	6,462	+0.01(+0.14%)
Jan 16, 2007	10.26	10.28	10.26	10.27	6,321	+0.01(+0.07%)
Jan 12, 2007	10.18	10.26	10.11	10.26	10,957	+0.05(+0.49%)
Jan 11, 2007	10.21	10.21	10.18	10.21	1,545	+0.00(+0.00%)
Jan 10, 2007	10.14	10.21	10.14	10.21	5,197	+0.01(+0.14%)
Jan 09, 2007	10.24	10.24	10.20	10.20	2,809	-0.01(-0.14%)
Jan 08, 2007	10.11	10.21	10.11	10.21	1,123	+0.04(+0.42%)
Jan 05, 2007	10.11	10.17	10.07	10.17	4,214	+0.10(+0.99%)
Jan 04, 2007	10.02	10.07	9.965	10.07	15,874	-0.18(-1.74%)

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.