Indicators

Acme United Corp (NY: ACU )

41.21 +0.75 (+1.85%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.42	29.42	28.06	29.00	19,451	-0.49(-1.66%)
Apr 27, 2017	28.86	29.49	28.63	29.49	19,864	+0.86(+2.99%)
Apr 26, 2017	28.12	28.80	28.12	28.63	30,244	+0.51(+1.83%)
Apr 25, 2017	27.56	28.32	27.56	28.12	21,342	+0.57(+2.07%)
Apr 24, 2017	27.17	27.56	26.59	27.55	10,008	-0.45(-1.61%)
Apr 21, 2017	27.00	28.00	26.54	28.00	6,826	+0.25(+0.90%)
Apr 20, 2017	27.75	28.00	26.56	27.75	19,614	-0.05(-0.18%)
Apr 19, 2017	28.00	28.00	26.88	27.80	5,151	-0.03(-0.11%)
Apr 18, 2017	27.90	27.90	27.22	27.83	2,840	-0.17(-0.60%)
Apr 17, 2017	26.70	28.10	26.70	28.00	15,913	+0.61(+2.21%)
Apr 13, 2017	27.02	27.54	26.94	27.39	1,648	+0.39(+1.44%)
Apr 12, 2017	27.36	27.98	26.51	27.00	8,871	-0.41(-1.50%)
Apr 11, 2017	27.80	27.80	27.40	27.41	4,733	-0.34(-1.23%)
Apr 10, 2017	28.13	28.13	27.51	27.75	3,160	-0.19(-0.68%)
Apr 07, 2017	27.98	28.02	27.71	27.94	1,516	-0.14(-0.50%)
Apr 06, 2017	28.07	28.21	27.90	28.08	3,811	+0.22(+0.79%)
Apr 05, 2017	27.82	28.24	27.49	27.86	6,980	+0.34(+1.24%)
Apr 04, 2017	28.22	28.22	27.52	27.52	3,909	-0.53(-1.89%)

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.