Indicators

Acme United Corp (NY: ACU )

41.84 +0.61 (+1.48%)

Streaming Delayed Price Updated: 1:43 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.754	5.769	5.725	5.733	4,415	+0.05(+0.89%)
May 28, 2009	5.653	5.689	5.653	5.682	2,759	+0.07(+1.16%)
May 27, 2009	5.580	5.617	5.580	5.617	1,379	+0.11(+1.97%)
May 26, 2009	5.450	5.566	5.435	5.508	3,311	+0.13(+2.43%)
May 22, 2009	5.327	5.421	5.327	5.378	3,587	+0.12(+2.34%)
May 21, 2009	5.254	5.254	5.254	5.254	137	-0.04(-0.69%)
May 20, 2009	5.595	5.660	4.899	5.291	19,731	-0.40(-7.01%)
May 19, 2009	5.776	5.776	5.689	5.689	3,725	-0.13(-2.24%)
May 18, 2009	5.858	5.858	5.783	5.820	4,139	-0.05(-0.87%)
May 13, 2009	5.914	5.914	5.870	5.870	7,451	-0.07(-1.22%)
May 12, 2009	5.892	5.943	5.892	5.943	827	+0.07(+1.23%)
May 11, 2009	5.943	5.943	5.870	5.870	6,899	-0.08(-1.34%)
May 08, 2009	5.885	5.950	5.885	5.950	2,345	+0.10(+1.73%)
May 07, 2009	5.849	5.863	5.841	5.849	3,587	-0.01(-0.12%)
May 06, 2009	5.762	5.856	5.762	5.856	5,243	+0.09(+1.51%)
May 05, 2009	5.834	5.856	5.725	5.769	9,244	-0.07(-1.12%)
May 04, 2009	5.834	5.834	5.834	5.834	2,465	+0.04(+0.63%)

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.