Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.95 28.10 27.64 28.01 3,708 +0.29(+1.06%)
Mar 30, 2017 27.62 27.91 27.28 27.72 6,350 +0.73(+2.69%)
Mar 29, 2017 26.90 27.95 26.90 26.99 5,208 -0.36(-1.32%)
Mar 28, 2017 27.00 27.35 26.75 27.35 3,073 +0.35(+1.30%)
Mar 27, 2017 25.86 27.00 25.52 27.00 8,573 +0.31(+1.16%)
Mar 24, 2017 26.36 26.70 26.29 26.69 3,603 +0.28(+1.07%)
Mar 23, 2017 26.25 26.65 26.14 26.41 3,392 +0.19(+0.72%)
Mar 22, 2017 25.94 26.69 25.37 26.22 10,852 +0.22(+0.85%)
Mar 21, 2017 26.39 26.39 25.65 26.00 6,318 +0.00(+0.00%)
Mar 20, 2017 26.30 26.30 26.00 26.00 3,019 +0.00(+0.00%)
Mar 17, 2017 25.76 26.84 25.76 26.00 9,618 +0.25(+0.97%)
Mar 16, 2017 26.25 26.25 25.30 25.75 3,201 -0.51(-1.94%)
Mar 15, 2017 26.45 26.82 25.75 26.26 3,534 +0.56(+2.18%)
Mar 14, 2017 25.97 25.97 25.70 25.70 1,194 +0.39(+1.54%)
Mar 13, 2017 25.23 26.85 25.10 25.31 8,787 +0.71(+2.89%)
Mar 10, 2017 24.56 24.72 24.05 24.60 4,527 -0.14(-0.56%)
Mar 09, 2017 24.67 24.74 24.10 24.74 5,182 +0.17(+0.69%)
Mar 08, 2017 24.75 25.10 24.50 24.57 9,234 -0.18(-0.73%)
Mar 07, 2017 24.04 24.75 24.04 24.75 3,481 +0.45(+1.85%)
Mar 06, 2017 25.02 25.50 23.79 24.30 7,561 -0.47(-1.90%)
Mar 03, 2017 25.76 26.20 24.77 24.77 8,346 -0.62(-2.44%)
Mar 02, 2017 25.50 25.50 24.59 25.39 1,167 +0.01(+0.04%)
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.