Indicators

Acme United Corp (NY: ACU )

38.58 -4.43 (-10.30%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.00	11.00	10.30	10.60	9,719	-0.55(-4.93%)
Jun 29, 2010	11.13	11.24	11.12	11.15	2,783	-0.74(-6.22%)
Jun 25, 2010	11.89	12.00	11.39	11.89	23,999	+0.54(+4.76%)
Jun 24, 2010	11.41	11.71	11.35	11.35	10,170	-0.08(-0.70%)
Jun 23, 2010	11.33	11.48	11.33	11.43	750	-0.05(-0.44%)
Jun 21, 2010	11.39	11.48	11.48	11.48	32,500	-0.04(-0.35%)
Jun 18, 2010	11.52	11.74	11.30	11.52	78,664	+0.27(+2.40%)
Jun 16, 2010	11.30	11.25	11.25	11.25	12,400	-0.25(-2.17%)
Jun 15, 2010	11.60	11.80	11.17	11.50	98,848	-0.22(-1.88%)
Jun 14, 2010	11.75	11.75	11.60	11.72	2,200	+0.22(+1.91%)
Jun 11, 2010	11.75	11.75	11.50	11.50	2,000	-0.32(-2.69%)
Jun 10, 2010	11.84	12.00	11.80	11.82	2,593	-0.08(-0.69%)
Jun 09, 2010	11.35	12.14	11.35	11.90	15,150	+0.55(+4.85%)
Jun 08, 2010	11.46	11.49	11.35	11.35	2,573	-0.10(-0.87%)
Jun 07, 2010	11.55	11.77	11.12	11.45	37,476	-0.20(-1.72%)
Jun 04, 2010	11.65	11.75	11.55	11.65	10,475	-0.21(-1.77%)
Jun 03, 2010	11.85	11.95	11.76	11.86	6,986	+0.16(+1.37%)
Jun 02, 2010	11.37	11.85	11.22	11.70	71,043	+0.40(+3.54%)

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.