Acme United Corporation: NYSEAMEX:ACU historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Aug 2, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 2, 2012	10.82	10.85	10.56	10.66	1,700
Aug 1, 2012	10.80	10.80	10.80	10.80	0
Jul 31, 2012	10.68	11.13	10.68	10.80	19,510
Jul 30, 2012	10.55	10.65	10.55	10.65	700
Jul 27, 2012	10.60	10.60	10.55	10.55	1,400
Jul 26, 2012	10.77	10.77	10.60	10.70	2,400
Jul 25, 2012	10.89	11.09	10.69	10.83	12,741
Jul 24, 2012	10.70	11.15	10.70	10.74	16,604
Jul 23, 2012	10.65	10.97	10.49	10.70	36,693
Jul 20, 2012	10.49	11.24	10.49	10.59	19,819
Jul 19, 2012	10.25	10.40	10.25	10.40	9,400
Jul 18, 2012	10.26	10.26	10.26	10.26	155
Jul 17, 2012	10.26	10.26	10.21	10.21	1,000
Jul 16, 2012	10.31	10.31	10.31	10.31	177
Jul 13, 2012	10.36	10.36	10.36	10.36	0
Jul 12, 2012	10.41	10.41	10.36	10.36	300
Jul 11, 2012	10.46	10.46	10.46	10.46	0
Jul 10, 2012	10.46	10.46	10.46	10.46	0
Jul 9, 2012	10.46	10.46	10.46	10.46	100
Jul 6, 2012	10.31	10.41	10.29	10.41	550
Jul 5, 2012	10.35	10.35	10.35	10.35	4,000
Jul 3, 2012	10.25	10.25	10.20	10.20	300
Jul 2, 2012	10.20	10.20	10.20	10.20	1,000
Jun 29, 2012	10.09	10.19	10.09	10.19	980
Jun 28, 2012	10.02	10.02	9.97	9.97	300
Jun 27, 2012	10.09	10.09	10.09	10.09	0
Jun 26, 2012	10.09	10.09	10.09	10.09	0
Jun 25, 2012	10.14	10.14	10.09	10.09	300
Jun 22, 2012	10.17	10.17	10.07	10.09	650
Jun 21, 2012	10.12	10.12	10.12	10.12	200