Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.616 7.760 7.616 7.713 3,087 -0.00(-0.02%)
Aug 30, 2011 7.600 7.715 7.600 7.715 919 +0.07(+0.90%)
Aug 29, 2011 7.600 7.646 7.600 7.646 262 -0.05(-0.59%)
Aug 26, 2011 7.646 7.692 7.646 7.692 1,726 -0.02(-0.30%)
Aug 25, 2011 7.806 7.806 7.715 7.715 1,370 +0.02(+0.30%)
Aug 24, 2011 7.730 7.730 7.692 7.692 1,969 -0.11(-1.46%)
Aug 22, 2011 7.524 7.806 7.806 7.806 2,100 +0.30(+3.96%)
Aug 19, 2011 7.638 7.791 7.509 7.509 2,748 -0.11(-1.40%)
Aug 18, 2011 7.616 7.616 7.616 7.616 623 -0.08(-0.99%)
Aug 17, 2011 7.661 7.753 7.380 7.692 35,520 +0.14(+1.92%)
Aug 16, 2011 7.311 7.600 7.311 7.547 1,562 +0.30(+4.20%)
Aug 15, 2011 7.364 7.458 7.235 7.242 7,090 +0.08(+1.17%)
Aug 12, 2011 7.235 7.235 7.159 7.159 2,703 -0.08(-1.05%)
Aug 11, 2011 7.098 7.235 6.983 7.235 4,247 +0.14(+2.04%)
Aug 10, 2011 6.976 7.090 6.976 7.090 919 +0.08(+1.20%)
Aug 09, 2011 7.517 7.276 7.006 7.006 9,133 -0.23(-3.16%)
Aug 08, 2011 7.517 7.533 7.235 7.235 8,472 -0.37(-4.81%)
Aug 05, 2011 7.501 7.600 7.501 7.600 3,479 +0.08(+1.11%)
Aug 04, 2011 7.623 7.623 7.288 7.517 11,890 -0.11(-1.40%)
Aug 03, 2011 7.661 7.661 7.616 7.623 2,100 -0.05(-0.69%)
Aug 02, 2011 7.791 7.798 7.661 7.677 10,846 -0.02(-0.30%)
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.