Indicators

Acme United Corp (NY: ACU )

41.23 -0.87 (-2.07%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.177	8.177	7.657	7.880	13,074	-0.41(-4.93%)
Jun 29, 2010	8.274	8.355	8.266	8.289	3,743	-0.51(-5.83%)
Jun 25, 2010	8.801	8.883	8.431	8.801	32,420	+0.40(+4.76%)
Jun 24, 2010	8.446	8.668	8.402	8.402	13,738	-0.06(-0.70%)
Jun 23, 2010	8.387	8.498	8.387	8.461	1,013	-0.04(-0.44%)
Jun 21, 2010	8.431	8.498	8.498	8.498	43,904	-0.03(-0.35%)
Jun 18, 2010	8.528	8.690	8.365	8.528	106,268	+0.20(+2.40%)
Jun 16, 2010	8.365	8.328	8.328	8.328	16,751	-0.19(-2.17%)
Jun 15, 2010	8.587	8.735	8.268	8.513	133,534	-0.16(-1.88%)
Jun 14, 2010	8.698	8.698	8.587	8.676	2,972	+0.16(+1.91%)
Jun 11, 2010	8.698	8.698	8.513	8.513	2,701	-0.24(-2.69%)
Jun 10, 2010	8.761	8.883	8.735	8.748	3,502	-0.06(-0.69%)
Jun 09, 2010	8.402	8.987	8.402	8.809	20,466	+0.41(+4.85%)
Jun 08, 2010	8.483	8.505	8.402	8.402	3,475	-0.07(-0.87%)
Jun 07, 2010	8.550	8.713	8.231	8.476	50,626	-0.15(-1.72%)
Jun 04, 2010	8.624	8.698	8.550	8.624	14,150	-0.16(-1.77%)
Jun 03, 2010	8.772	8.846	8.705	8.779	9,437	+0.12(+1.37%)
Jun 02, 2010	8.417	8.772	8.306	8.661	95,972	+0.30(+3.54%)

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.