Skip to main content

Acme United Corp (NY: ACU )

39.86 -1.90 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.95 16.95 16.33 16.83 19,300 -0.12(-0.71%)
Apr 29, 2014 16.94 16.95 16.94 16.95 323 +0.20(+1.19%)
Apr 28, 2014 17.15 17.20 16.75 16.75 5,445 -0.29(-1.70%)
Apr 25, 2014 17.26 17.26 16.97 17.04 1,156 -0.03(-0.18%)
Apr 24, 2014 17.22 17.22 17.05 17.07 2,850 -0.07(-0.41%)
Apr 23, 2014 17.00 17.24 17.00 17.14 2,867 +0.04(+0.23%)
Apr 22, 2014 17.33 17.42 16.86 17.10 5,744 -0.30(-1.72%)
Apr 21, 2014 17.10 17.41 16.00 17.40 9,549 -0.10(-0.57%)
Apr 17, 2014 17.50 17.50 17.50 17.50 800 +0.30(+1.74%)
Apr 16, 2014 17.06 17.35 17.06 17.20 3,955 +0.15(+0.88%)
Apr 15, 2014 17.21 17.42 16.89 17.05 14,763 -0.20(-1.16%)
Apr 14, 2014 17.15 17.75 17.13 17.25 10,618 -0.10(-0.58%)
Apr 11, 2014 16.91 19.47 16.91 17.35 10,562 +0.57(+3.40%)
Apr 10, 2014 16.94 17.30 16.53 16.78 26,419 -0.33(-1.91%)
Apr 09, 2014 16.57 17.24 16.28 17.11 5,367 +0.04(+0.21%)
Apr 08, 2014 17.07 17.74 16.60 17.07 34,413 +0.08(+0.47%)
Apr 07, 2014 16.70 17.25 16.50 16.99 11,854 +0.49(+2.97%)
Apr 04, 2014 16.95 17.17 16.28 16.50 66,140 -0.46(-2.71%)
Apr 03, 2014 17.00 17.05 16.86 16.96 2,692 +0.01(+0.06%)
Apr 02, 2014 16.50 17.25 16.11 16.95 33,156 +0.45(+2.73%)
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.