Indicators

Acme United Corp (NY: ACU )

38.48 -4.53 (-10.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.92	15.30	14.89	15.28	2,405	+0.36(+2.41%)
Feb 26, 2016	14.67	15.08	14.67	14.92	1,242	+0.44(+3.04%)
Feb 25, 2016	14.10	15.30	13.96	14.48	6,316	+0.06(+0.42%)
Feb 24, 2016	14.31	15.15	14.31	14.42	3,300	-0.31(-2.10%)
Feb 23, 2016	14.75	15.28	14.73	14.73	2,772	-0.35(-2.34%)
Feb 22, 2016	14.73	15.08	14.73	15.08	40,316	+0.08(+0.55%)
Feb 19, 2016	15.12	15.16	15.00	15.00	1,062	-0.16(-1.06%)
Feb 18, 2016	15.56	15.63	15.16	15.16	1,609	-0.06(-0.39%)
Feb 17, 2016	14.66	15.22	14.66	15.22	523	+0.41(+2.78%)
Feb 16, 2016	14.69	15.00	14.69	14.81	1,854	+0.51(+3.56%)
Feb 12, 2016	14.28	14.30	14.30	14.30	3,200	-0.20(-1.39%)
Feb 10, 2016	14.47	14.76	14.47	14.50	6	-0.03(-0.20%)
Feb 09, 2016	13.60	14.61	13.60	14.53	3,955	+0.79(+5.76%)
Feb 08, 2016	13.87	13.87	13.69	13.74	817	-0.01(-0.08%)
Feb 05, 2016	13.76	13.78	13.75	13.75	4,240	+0.16(+1.18%)
Feb 04, 2016	13.73	13.73	13.45	13.59	10,164	-0.02(-0.15%)
Feb 03, 2016	13.63	13.85	13.60	13.61	19,455	-0.09(-0.66%)
Feb 02, 2016	13.41	13.97	13.41	13.70	12,066	+0.10(+0.74%)

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.