Indicators

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.798	5.798	5.798	5.798	965	+0.00(+0.00%)
Jun 29, 2009	5.791	5.798	5.791	5.798	1,655	-0.11(-1.84%)
Jun 26, 2009	5.834	5.943	5.769	5.907	7,451	+0.04(+0.62%)
Jun 25, 2009	5.682	5.907	5.682	5.870	6,830	+0.51(+9.46%)
Jun 24, 2009	5.117	5.363	5.117	5.363	1,103	+0.22(+4.23%)
Jun 23, 2009	5.131	5.146	5.131	5.146	499	-0.08(-1.53%)
Jun 22, 2009	5.291	5.472	5.225	5.225	2,483	-0.17(-3.22%)
Jun 19, 2009	5.320	5.399	5.218	5.399	1,517	-0.10(-1.84%)
Jun 18, 2009	5.399	5.501	5.399	5.501	1,793	+0.10(+1.88%)
Jun 17, 2009	5.218	5.399	5.218	5.399	8,278	-0.01(-0.27%)
Jun 15, 2009	5.414	5.414	5.414	5.414	0	-0.17(-2.99%)
Jun 12, 2009	5.479	5.580	5.479	5.580	413	-0.04(-0.65%)
Jun 11, 2009	5.653	5.653	5.580	5.617	4,967	-0.04(-0.64%)
Jun 09, 2009	5.653	5.653	5.653	5.653	0	-0.07(-1.27%)
Jun 08, 2009	5.725	5.725	5.725	5.725	413	+0.00(+0.00%)
Jun 05, 2009	5.725	5.725	5.725	5.725	1,793	-0.06(-1.00%)
Jun 04, 2009	5.783	5.783	5.783	5.783	137	+0.02(+0.38%)
Jun 03, 2009	5.798	5.798	5.762	5.762	551	-0.03(-0.50%)
Jun 02, 2009	5.834	5.907	5.791	5.791	6,071	-0.04(-0.75%)

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.