Indicators

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.03	12.81	12.03	12.42	116,743	+0.40(+3.32%)
Feb 25, 2005	11.74	12.09	11.67	12.02	39,757	+0.40(+3.43%)
Feb 24, 2005	11.84	11.95	11.40	11.62	49,310	-0.25(-2.10%)
Feb 23, 2005	11.36	11.87	11.36	11.87	54,929	+0.42(+3.67%)
Feb 22, 2005	12.10	12.28	11.39	11.45	51,277	-0.53(-4.40%)
Feb 18, 2005	12.11	12.11	11.82	11.98	34,699	-0.20(-1.64%)
Feb 17, 2005	12.39	12.41	12.14	12.18	22,758	-0.28(-2.23%)
Feb 16, 2005	12.63	12.63	12.31	12.46	30,344	-0.11(-0.85%)
Feb 15, 2005	12.49	12.96	12.49	12.56	75,300	+0.19(+1.50%)
Feb 14, 2005	12.28	12.46	12.03	12.38	113,512	+0.76(+6.56%)
Feb 11, 2005	12.21	12.22	11.14	11.62	132,056	-0.66(-5.39%)
Feb 10, 2005	13.52	13.52	11.82	12.28	128,965	-1.10(-8.25%)
Feb 09, 2005	13.81	13.88	13.38	13.38	84,431	-0.14(-1.05%)
Feb 08, 2005	13.62	13.81	13.47	13.52	97,496	+0.06(+0.48%)
Feb 07, 2005	13.52	14.06	13.38	13.46	250,064	+0.83(+6.54%)
Feb 04, 2005	12.35	12.68	12.28	12.63	34,840	+0.32(+2.60%)
Feb 03, 2005	11.96	12.31	11.96	12.31	19,527	+0.28(+2.37%)
Feb 02, 2005	12.36	12.36	11.74	12.03	34,137	-0.25(-2.03%)

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.