Skip to main content

Acme United Corp (NY: ACU )

45.30 -0.82 (-1.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.68 10.89 10.55 10.55 916 -0.11(-1.03%)
Apr 27, 2012 10.70 10.70 10.66 10.66 400 -0.27(-2.47%)
Apr 26, 2012 10.88 10.93 10.73 10.93 4,824 +0.17(+1.58%)
Apr 25, 2012 10.76 10.76 10.76 10.76 603 +0.01(+0.08%)
Apr 24, 2012 11.00 11.00 10.75 10.75 2,300 -0.25(-2.26%)
Apr 23, 2012 10.82 11.05 10.61 11.00 2,235 +0.18(+1.66%)
Apr 20, 2012 10.81 11.25 10.80 10.82 8,060 +0.22(+2.08%)
Apr 19, 2012 10.79 11.04 10.60 10.60 2,496 -0.22(-2.03%)
Apr 18, 2012 11.03 11.11 10.58 10.82 7,182 -0.21(-1.90%)
Apr 17, 2012 11.18 11.36 11.03 11.03 5,407 +0.19(+1.75%)
Apr 16, 2012 10.76 11.33 10.76 10.84 5,650 +0.33(+3.14%)
Apr 13, 2012 10.47 10.51 10.40 10.51 1,500 +0.01(+0.10%)
Apr 12, 2012 10.78 10.78 10.20 10.50 6,400 -0.20(-1.87%)
Apr 11, 2012 10.09 10.74 9.980 10.70 17,793 +0.50(+4.90%)
Apr 10, 2012 10.27 10.74 10.00 10.20 11,500 -0.05(-0.49%)
Apr 09, 2012 10.26 10.27 10.25 10.25 1,530 -0.08(-0.77%)
Apr 05, 2012 10.27 10.33 10.27 10.33 300 -0.07(-0.67%)
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.