Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.894 9.965 9.787 9.787 0 +0.00(+0.00%)
Aug 28, 2008 9.531 9.787 9.474 9.787 4,790 +0.37(+3.93%)
Aug 27, 2008 9.538 9.538 9.417 9.417 12,362 -0.17(-1.78%)
Aug 26, 2008 9.887 9.887 9.531 9.588 2,388 +0.20(+2.12%)
Aug 25, 2008 9.439 9.467 9.325 9.389 2,416 +0.06(+0.69%)
Aug 22, 2008 9.467 9.467 9.325 9.325 0 -0.14(-1.50%)
Aug 21, 2008 9.602 9.602 9.417 9.467 14,189 -0.14(-1.48%)
Aug 20, 2008 9.610 9.610 9.396 9.610 3,933 +0.00(+0.00%)
Aug 19, 2008 9.610 9.610 9.610 9.610 140 +0.07(+0.75%)
Aug 18, 2008 9.610 9.610 9.432 9.538 2,388 +0.07(+0.75%)
Aug 15, 2008 9.396 9.467 9.396 9.467 0 +0.14(+1.53%)
Aug 14, 2008 9.325 9.325 9.254 9.325 561 +0.07(+0.77%)
Aug 13, 2008 9.396 9.396 9.254 9.254 421 -0.04(-0.38%)
Aug 12, 2008 9.289 9.289 9.289 9.289 280 +0.11(+1.16%)
Aug 11, 2008 8.819 9.489 8.819 9.182 7,305 -0.23(-2.49%)
Aug 08, 2008 9.417 9.489 9.417 9.417 4,777 -0.02(-0.23%)
Aug 07, 2008 9.610 9.638 9.439 9.439 8,850 -0.21(-2.23%)
Aug 06, 2008 9.204 9.674 9.204 9.654 5,549 +0.26(+2.82%)
Aug 05, 2008 9.787 9.787 9.389 9.389 3,933 -0.39(-4.00%)
Aug 04, 2008 9.531 9.780 9.460 9.780 983 +0.18(+1.85%)
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.