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 (%)
Sep 28, 2012	9.080	9.317	9.080	9.317	3,481	+0.28(+3.05%)
Sep 27, 2012	8.962	9.041	8.962	9.041	2,310	+0.13(+1.41%)
Sep 26, 2012	8.954	8.993	8.915	8.915	2,808	+0.03(+0.35%)
Sep 25, 2012	8.656	9.087	8.617	8.883	53,063	+0.25(+2.90%)
Sep 24, 2012	8.625	8.656	8.562	8.633	38,629	-0.10(-1.17%)
Sep 21, 2012	8.625	8.764	8.625	8.734	1,034	+0.12(+1.36%)
Sep 20, 2012	8.758	8.758	8.617	8.617	2,860	-0.13(-1.52%)
Sep 19, 2012	8.515	8.750	8.515	8.750	5,778	+0.13(+1.55%)
Sep 18, 2012	8.539	8.617	8.531	8.617	1,842	-0.02(-0.18%)
Sep 17, 2012	8.695	8.695	8.633	8.633	1,764	-0.06(-0.72%)
Sep 14, 2012	8.617	8.695	8.617	8.695	7,964	+0.08(+0.91%)
Sep 13, 2012	8.695	8.695	8.617	8.617	2,200	-0.08(-0.90%)
Sep 12, 2012	8.774	8.774	8.648	8.695	510	-0.03(-0.36%)
Sep 11, 2012	8.883	8.883	8.727	8.727	654	+0.08(+0.91%)
Sep 10, 2012	8.664	8.734	8.648	8.648	4,659	-0.01(-0.09%)
Sep 07, 2012	8.664	8.664	8.656	8.656	765	+0.01(+0.08%)
Sep 06, 2012	8.781	8.797	8.499	8.650	14,663	-0.06(-0.70%)
Sep 05, 2012	8.727	8.727	8.664	8.711	1,797	+0.02(+0.18%)

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.