Acme United Corp (NY: ACU )

37.77 USD +2.15 (+6.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.370 9.199 9.199 9.199 1,600 -0.14(-1.51%)
Dec 30, 2009 9.540 9.580 9.340 9.340 2,900 -0.23(-2.38%)
Dec 29, 2009 9.500 9.590 9.478 9.568 5,527 +0.12(+1.25%)
Dec 28, 2009 9.140 9.600 9.140 9.450 2,700 +0.35(+3.85%)
Dec 24, 2009 9.050 9.100 9.050 9.100 700 +0.10(+1.11%)
Dec 23, 2009 8.850 9.000 8.850 9.000 3,900 +0.10(+1.12%)
Dec 22, 2009 8.760 8.900 8.760 8.900 2,800 +0.18(+2.06%)
Dec 21, 2009 8.910 8.910 8.630 8.720 4,745 -0.18(-2.02%)
Dec 18, 2009 9.150 9.150 8.880 8.900 4,373 -0.20(-2.20%)
Dec 17, 2009 9.270 9.270 9.100 9.100 997 -0.05(-0.55%)
Dec 16, 2009 9.040 9.220 9.040 9.150 1,200 +0.16(+1.78%)
Dec 15, 2009 8.940 8.990 8.940 8.990 2,666 +0.08(+0.90%)
Dec 14, 2009 8.890 8.910 8.810 8.910 2,612 +0.05(+0.55%)
Dec 11, 2009 8.864 8.864 8.861 8.861 268 -0.05(-0.55%)
Dec 10, 2009 8.940 8.940 8.860 8.910 1,075 +0.00(+0.00%)
Dec 09, 2009 9.050 9.050 8.900 8.910 18,000 -0.19(-2.09%)
Dec 07, 2009 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 04, 2009 9.200 9.200 9.150 9.150 1,200 -0.05(-0.54%)
Dec 03, 2009 9.300 9.350 9.050 9.200 5,525 +0.00(+0.00%)
Dec 02, 2009 9.210 9.210 9.200 9.200 500 -0.05(-0.54%)
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.