Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.904 7.982 7.904 7.982 3,612 +0.13(+1.70%)
Jun 28, 2012 7.849 7.849 7.810 7.849 638 -0.00(-0.00%)
Jun 25, 2012 7.888 7.849 7.849 7.849 385 +0.00(+0.00%)
Jun 22, 2012 7.911 7.911 7.834 7.849 3,213 -0.02(-0.30%)
Jun 21, 2012 7.873 7.873 7.873 7.873 257 +0.04(+0.50%)
Jun 20, 2012 7.950 7.950 7.779 7.834 8,264 -0.16(-1.95%)
Jun 19, 2012 7.911 7.989 7.911 7.989 771 +0.16(+1.99%)
Jun 18, 2012 7.873 7.911 7.834 7.834 799 -0.02(-0.30%)
Jun 15, 2012 7.779 7.857 7.639 7.857 6,162 +0.04(+0.50%)
Jun 14, 2012 7.818 7.818 7.779 7.818 1,142 -0.04(-0.50%)
Jun 13, 2012 7.857 7.880 7.818 7.857 899 -0.04(-0.49%)
Jun 12, 2012 7.904 7.943 7.857 7.896 5,270 +0.00(+0.00%)
Jun 11, 2012 7.896 7.896 7.896 7.896 1,285 -0.00(-0.00%)
Jun 08, 2012 7.880 8.114 7.880 7.896 11,890 +0.02(+0.20%)
Jun 07, 2012 7.857 7.950 7.857 7.880 642 +0.02(+0.30%)
Jun 06, 2012 8.013 8.013 7.857 7.857 1,414 -0.05(-0.59%)
Jun 05, 2012 8.090 8.090 7.857 7.904 2,236 -0.15(-1.84%)
Jun 04, 2012 8.129 8.129 8.051 8.051 899 -0.12(-1.43%)
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.