Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.62 10.78 10.46 10.46 1,300 -0.08(-0.76%)
Sep 29, 2010 10.55 10.77 10.44 10.54 3,738 -0.36(-3.30%)
Sep 28, 2010 10.86 11.00 10.77 10.90 2,799 +0.04(+0.37%)
Sep 27, 2010 10.37 10.98 10.37 10.86 7,317 +0.50(+4.83%)
Sep 24, 2010 10.19 10.36 10.15 10.36 24,800 +0.20(+1.97%)
Sep 23, 2010 10.05 10.24 10.05 10.16 10,100 +0.04(+0.42%)
Sep 22, 2010 10.12 10.12 9.830 10.12 2,800 -0.01(-0.13%)
Sep 21, 2010 10.00 10.17 10.000 10.13 25,053 +0.12(+1.20%)
Sep 20, 2010 9.770 10.07 9.720 10.01 16,347 +0.26(+2.67%)
Sep 17, 2010 9.750 9.760 9.750 9.750 1,700 -0.10(-1.02%)
Sep 15, 2010 9.900 9.900 9.720 9.850 31,603 +0.07(+0.72%)
Sep 14, 2010 9.810 9.890 9.780 9.780 6,314 -0.03(-0.31%)
Sep 13, 2010 9.670 9.820 9.640 9.810 1,102 +0.15(+1.55%)
Sep 10, 2010 9.740 9.750 9.650 9.660 30,129 +0.03(+0.31%)
Sep 09, 2010 9.730 9.750 9.630 9.630 8,100 -0.08(-0.82%)
Sep 08, 2010 9.630 9.720 9.630 9.710 5,203 -0.01(-0.10%)
Sep 07, 2010 9.890 10.00 9.670 9.720 3,700 -0.18(-1.82%)
Sep 03, 2010 9.850 9.970 9.850 9.900 3,130 -0.07(-0.71%)
Sep 02, 2010 9.970 9.970 9.970 9.970 100 +0.02(+0.21%)
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.