Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.449 7.449 7.173 7.396 20,364 +0.00(+0.00%)
Aug 30, 2010 7.530 7.545 7.396 7.396 10,627 -0.22(-2.93%)
Aug 27, 2010 7.620 7.679 7.545 7.620 2,905 +0.07(+0.99%)
Aug 26, 2010 7.545 7.545 7.545 7.545 941 -0.07(-0.88%)
Aug 25, 2010 7.612 7.612 7.612 7.612 217 -0.09(-1.16%)
Aug 24, 2010 7.731 7.731 7.694 7.701 10,358 -0.06(-0.77%)
Aug 23, 2010 7.761 7.761 7.761 7.761 481 +0.00(+0.00%)
Aug 20, 2010 7.835 7.917 7.761 7.761 3,555 +0.01(+0.10%)
Aug 19, 2010 7.790 7.790 7.664 7.753 941 -0.16(-2.07%)
Aug 17, 2010 7.917 7.917 7.917 7.917 134 +0.03(+0.42%)
Aug 13, 2010 7.917 7.883 7.883 7.883 3,901 -0.03(-0.42%)
Aug 12, 2010 7.843 7.917 7.843 7.917 5,979 +0.15(+1.91%)
Aug 11, 2010 7.813 7.813 7.738 7.768 7,398 -0.12(-1.47%)
Aug 10, 2010 7.887 7.905 7.884 7.884 2,286 -0.00(-0.04%)
Aug 09, 2010 7.768 7.887 7.679 7.887 23,230 +0.19(+2.51%)
Aug 06, 2010 7.694 7.843 7.672 7.694 13,323 -0.10(-1.33%)
Aug 05, 2010 7.686 7.820 7.686 7.798 54,880 +0.03(+0.38%)
Aug 04, 2010 7.672 7.768 7.642 7.768 4,854 +0.18(+2.35%)
Aug 03, 2010 7.463 7.590 7.463 7.590 11,434 +0.08(+1.09%)
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.