Skip to main content

Acme United Corp (NY: ACU )

47.02 +0.90 (+1.95%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.57 16.83 16.00 16.00 43,400 -0.45(-2.75%)
Mar 28, 2019 16.76 16.76 16.24 16.45 15,161 -0.26(-1.54%)
Mar 27, 2019 16.74 17.07 16.38 16.71 12,968 -0.07(-0.42%)
Mar 26, 2019 17.44 17.44 16.53 16.78 20,181 -0.37(-2.16%)
Mar 25, 2019 16.48 17.15 16.25 17.15 3,412 +0.95(+5.86%)
Mar 22, 2019 16.69 16.89 16.14 16.20 18,000 -0.43(-2.59%)
Mar 21, 2019 16.94 17.09 16.30 16.63 16,600 -0.22(-1.31%)
Mar 20, 2019 17.51 17.99 16.77 16.85 25,000 -0.49(-2.83%)
Mar 19, 2019 16.95 17.50 16.95 17.34 6,028 +0.34(+2.00%)
Mar 18, 2019 16.83 17.13 16.73 17.00 10,310 -0.11(-0.64%)
Mar 15, 2019 16.81 17.52 16.71 17.11 13,500 +0.23(+1.36%)
Mar 14, 2019 16.81 17.19 16.81 16.88 2,358 -0.23(-1.34%)
Mar 13, 2019 16.96 17.11 16.72 17.11 10,098 +0.00(+0.00%)
Mar 12, 2019 17.09 17.27 16.80 17.11 8,224 +0.23(+1.34%)
Mar 11, 2019 16.74 17.08 16.64 16.88 8,476 -0.12(-0.68%)
Mar 08, 2019 17.05 17.26 16.72 17.00 10,500 +0.23(+1.37%)
Mar 07, 2019 16.11 17.05 16.11 16.77 8,477 +0.15(+0.90%)
Mar 06, 2019 16.47 17.20 16.02 16.62 13,879 -0.39(-2.29%)
Mar 05, 2019 17.00 17.01 16.18 17.01 17,780 -0.39(-2.24%)
Mar 04, 2019 17.69 17.69 17.35 17.40 2,394 +0.00(+0.00%)
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.