Indicators

Acme United Corp (NY: ACU )

40.35 -1.47 (-3.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.907	8.931	8.875	8.931	4,250	+0.09(+0.99%)
Oct 26, 2012	8.899	8.844	8.844	8.844	8,119	-0.02(-0.18%)
Oct 25, 2012	9.033	9.033	8.859	8.859	5,938	-0.17(-1.92%)
Oct 24, 2012	9.104	9.104	9.026	9.033	1,950	-0.11(-1.21%)
Oct 23, 2012	9.222	9.222	8.986	9.143	1,308	-0.21(-2.29%)
Oct 19, 2012	9.526	9.526	9.356	9.357	3,117	-0.14(-1.48%)
Oct 18, 2012	9.522	9.536	9.498	9.498	2,664	+0.02(+0.17%)
Oct 17, 2012	9.388	9.537	9.380	9.482	14,520	+0.06(+0.67%)
Oct 16, 2012	9.496	9.496	9.419	9.419	1,584	-0.04(-0.42%)
Oct 15, 2012	9.506	9.506	9.427	9.458	2,267	-0.05(-0.50%)
Oct 11, 2012	9.498	9.506	9.506	9.506	1,141	+0.05(+0.50%)
Oct 10, 2012	9.537	9.537	9.458	9.458	634	-0.09(-0.91%)
Oct 09, 2012	9.616	9.616	9.545	9.545	5,041	+0.04(+0.41%)
Oct 08, 2012	9.545	9.577	9.506	9.506	1,205	-0.04(-0.41%)
Oct 05, 2012	9.577	9.595	9.545	9.545	2,123	-0.04(-0.41%)
Oct 04, 2012	9.632	9.632	9.582	9.585	634	-0.01(-0.08%)
Oct 03, 2012	9.711	9.711	9.592	9.592	3,571	-0.12(-1.22%)
Oct 02, 2012	9.695	9.734	9.663	9.711	2,791	-0.04(-0.40%)

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.