Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	6.272	6.418	6.272	6.418	8,408	+0.15(+2.32%)
Aug 28, 2009	6.235	6.272	6.162	6.272	548	+0.07(+1.06%)
Aug 27, 2009	6.250	6.250	6.053	6.206	13,163	-0.03(-0.47%)
Aug 26, 2009	6.411	6.418	6.235	6.235	11,530	-0.18(-2.79%)
Aug 25, 2009	6.418	6.418	6.345	6.414	7,308	+0.07(+1.10%)
Aug 24, 2009	6.308	6.345	6.308	6.345	1,645	-0.04(-0.57%)
Aug 21, 2009	6.483	6.564	6.309	6.381	10,517	-0.01(-0.17%)
Aug 19, 2009	6.308	6.392	6.392	6.392	7,404	+0.12(+1.92%)
Aug 18, 2009	6.272	6.279	6.272	6.272	4,434	+0.00(+0.00%)
Aug 17, 2009	6.316	6.365	6.272	6.272	2,193	-0.04(-0.58%)
Aug 14, 2009	6.345	6.345	6.235	6.308	1,816	+0.04(+0.58%)
Aug 13, 2009	6.279	6.345	6.272	6.272	4,556	+0.00(+0.00%)
Aug 12, 2009	6.308	6.374	6.053	6.272	82,494	-0.04(-0.58%)
Aug 11, 2009	6.359	6.359	6.308	6.308	1,508	-0.08(-1.26%)
Aug 10, 2009	6.461	6.461	6.352	6.389	1,234	-0.10(-1.57%)
Aug 07, 2009	6.485	6.527	6.418	6.491	21,939	+0.07(+1.14%)
Aug 06, 2009	6.381	6.432	6.381	6.418	160,156	+0.04(+0.57%)
Aug 05, 2009	6.615	6.615	6.381	6.381	685	-0.02(-0.28%)
Aug 04, 2009	6.381	6.505	6.308	6.399	4,943	+0.04(+0.63%)

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.