Indicators

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.75	11.03	10.75	10.76	11,098	-0.03(-0.26%)
Jul 28, 2006	11.21	11.21	10.71	10.78	8,429	-0.36(-3.26%)
Jul 27, 2006	11.31	11.31	11.04	11.15	8,007	-0.06(-0.57%)
Jul 26, 2006	10.93	11.37	10.66	11.21	15,031	+0.36(+3.28%)
Jul 25, 2006	10.53	11.12	10.53	10.86	20,791	+0.31(+2.97%)
Jul 24, 2006	10.75	10.75	10.54	10.54	8,991	-0.18(-1.66%)
Jul 21, 2006	10.67	11.03	10.66	10.72	25,287	+0.28(+2.66%)
Jul 20, 2006	10.57	10.57	10.44	10.44	4,355	-0.06(-0.54%)
Jul 19, 2006	10.39	10.61	10.39	10.50	4,074	+0.18(+1.72%)
Jul 18, 2006	10.08	10.32	10.07	10.32	9,412	+0.21(+2.11%)
Jul 17, 2006	10.11	10.11	10.11	10.11	0	+0.00(+0.00%)
Jul 14, 2006	10.48	10.49	10.11	10.11	4,495	-0.32(-3.07%)
Jul 13, 2006	10.43	10.43	10.43	10.43	702	-0.07(-0.68%)
Jul 12, 2006	10.57	10.61	10.50	10.50	3,512	-0.04(-0.34%)
Jul 11, 2006	10.62	10.64	10.54	10.54	9,833	-0.09(-0.80%)
Jul 10, 2006	10.62	10.62	10.62	10.62	421	+0.00(+0.00%)
Jul 07, 2006	10.62	10.62	10.62	10.62	280	+0.00(+0.00%)
Jul 06, 2006	10.43	10.67	10.43	10.62	5,057	+0.23(+2.26%)
Jul 05, 2006	10.31	10.39	10.31	10.39	3,231	+0.06(+0.62%)

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.