Indicators

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

Month:

Year:

Range:

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.