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 (%)
Apr 29, 2011	9.400	9.500	9.300	9.430	5,905	+0.02(+0.21%)
Apr 28, 2011	9.400	9.470	9.210	9.410	2,334	+0.11(+1.18%)
Apr 27, 2011	9.300	9.300	9.254	9.300	1,984	+0.10(+1.09%)
Apr 26, 2011	9.210	9.300	9.050	9.200	4,841	+0.00(+0.00%)
Apr 25, 2011	9.320	9.320	9.200	9.200	4,930	-0.11(-1.18%)
Apr 21, 2011	9.300	9.370	9.230	9.310	7,402	-0.14(-1.48%)
Apr 20, 2011	9.300	9.450	9.300	9.450	871	+0.15(+1.61%)
Apr 19, 2011	9.390	9.390	9.300	9.300	400	-0.10(-1.06%)
Apr 18, 2011	9.420	9.570	9.400	9.400	1,484	+0.11(+1.18%)
Apr 15, 2011	9.950	9.950	9.290	9.290	5,464	+0.04(+0.43%)
Apr 14, 2011	9.340	9.400	9.220	9.250	5,000	-0.05(-0.54%)
Apr 13, 2011	9.500	9.500	9.300	9.300	730	-0.14(-1.52%)
Apr 12, 2011	9.400	9.444	9.390	9.444	400	+0.04(+0.47%)
Apr 11, 2011	9.550	9.560	9.400	9.400	1,200	-0.22(-2.29%)
Apr 08, 2011	9.620	9.620	9.620	9.620	200	+0.01(+0.10%)
Apr 07, 2011	9.640	9.640	9.555	9.610	1,440	+0.01(+0.10%)
Apr 06, 2011	9.630	9.630	9.600	9.600	727	-0.03(-0.31%)
Apr 05, 2011	9.600	9.630	9.550	9.630	360	+0.06(+0.63%)
Apr 04, 2011	9.940	9.940	9.404	9.570	4,021	-0.05(-0.52%)

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.