Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.80 15.12 14.75 15.12 12,200 +0.28(+1.89%)
Apr 27, 2007 14.77 14.84 14.67 14.84 1,300 -0.01(-0.07%)
Apr 26, 2007 14.98 14.98 14.85 14.85 4,400 -0.04(-0.27%)
Apr 25, 2007 14.74 15.00 14.74 14.89 6,000 +0.15(+1.02%)
Apr 24, 2007 14.56 14.80 14.45 14.74 2,600 +0.14(+0.96%)
Apr 23, 2007 14.55 14.60 14.42 14.60 2,300 -0.02(-0.14%)
Apr 20, 2007 14.70 14.70 14.00 14.62 32,300 -0.25(-1.68%)
Apr 19, 2007 14.75 14.89 14.75 14.87 2,700 +0.07(+0.47%)
Apr 18, 2007 14.80 14.98 14.77 14.80 5,800 -0.05(-0.34%)
Apr 17, 2007 14.58 14.85 14.54 14.85 3,300 +0.36(+2.48%)
Apr 16, 2007 14.78 14.90 14.49 14.49 3,700 -0.31(-2.09%)
Apr 13, 2007 14.90 14.90 14.74 14.80 1,900 +0.00(+0.00%)
Apr 12, 2007 14.94 14.94 14.76 14.80 1,300 -0.04(-0.27%)
Apr 11, 2007 14.83 14.90 14.70 14.84 8,700 +0.01(+0.10%)
Apr 10, 2007 14.75 14.89 14.75 14.83 4,400 +0.13(+0.85%)
Apr 09, 2007 14.35 14.70 14.28 14.70 8,400 +0.45(+3.16%)
Apr 05, 2007 14.23 14.42 14.23 14.25 2,400 +0.14(+0.99%)
Apr 04, 2007 14.27 14.27 14.10 14.11 2,300 -0.08(-0.56%)
Apr 03, 2007 14.36 14.36 14.01 14.19 8,900 -0.11(-0.77%)
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.