Skip to main content

Acme United Corp (NY: ACU )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.67 19.99 19.99 19.99 20,900 +0.54(+2.75%)
Dec 30, 2014 19.15 19.73 19.00 19.45 19,345 +0.36(+1.88%)
Dec 29, 2014 19.00 19.15 18.92 19.09 7,395 +0.20(+1.03%)
Dec 26, 2014 18.89 18.95 18.73 18.90 2,058 +0.33(+1.78%)
Dec 23, 2014 18.62 18.57 18.57 18.57 4,000 +0.07(+0.38%)
Dec 22, 2014 18.41 18.50 18.07 18.50 4,534 +0.35(+1.93%)
Dec 19, 2014 18.05 18.50 18.00 18.15 3,554 +0.19(+1.06%)
Dec 18, 2014 18.22 18.22 17.96 17.96 442 -0.32(-1.75%)
Dec 17, 2014 18.28 18.65 18.25 18.28 6,108 +0.16(+0.91%)
Dec 16, 2014 17.02 18.18 17.02 18.12 15,286 +0.42(+2.35%)
Dec 15, 2014 17.85 17.98 17.70 17.70 2,598 -0.10(-0.56%)
Dec 12, 2014 17.80 17.82 17.80 17.80 624 +0.13(+0.74%)
Dec 11, 2014 17.67 17.67 17.67 17.67 217 -0.45(-2.48%)
Dec 10, 2014 17.83 18.12 17.75 18.12 3,529 +0.39(+2.20%)
Dec 09, 2014 17.73 17.73 17.73 17.73 186 -0.31(-1.72%)
Dec 08, 2014 17.89 18.08 17.67 18.04 773 -0.17(-0.95%)
Dec 05, 2014 18.28 18.28 18.07 18.21 1,530 +0.03(+0.19%)
Dec 04, 2014 17.99 18.18 17.99 18.18 3,313 +0.19(+1.06%)
Dec 03, 2014 18.00 18.18 17.97 17.99 1,010 -0.14(-0.77%)
Dec 02, 2014 18.13 18.13 18.13 18.13 105 +0.23(+1.28%)
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.