Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.56	14.98	14.56	14.98	4,348	+0.42(+2.86%)
May 28, 2015	14.60	14.77	14.56	14.56	6,974	+0.00(+0.00%)
May 27, 2015	14.51	14.56	14.50	14.56	3,112	+0.04(+0.29%)
May 26, 2015	14.56	14.56	14.52	14.52	804	-0.37(-2.51%)
May 22, 2015	14.96	14.89	14.89	14.89	1,081	+0.33(+2.30%)
May 21, 2015	14.49	15.08	14.39	14.56	12,441	+0.16(+1.14%)
May 20, 2015	14.39	14.39	14.25	14.39	2,461	-0.01(-0.06%)
May 18, 2015	14.74	14.74	14.40	14.40	229	-0.11(-0.74%)
May 15, 2015	14.54	14.98	14.22	14.51	15,309	+0.32(+2.29%)
May 14, 2015	15.24	15.24	14.19	14.19	5,927	-0.79(-5.28%)
May 13, 2015	15.16	15.44	14.98	14.98	5,631	-0.12(-0.83%)
May 12, 2015	15.16	15.16	15.10	15.10	947	-0.04(-0.27%)
May 11, 2015	14.98	15.14	14.98	15.14	3,963	-0.12(-0.82%)
May 08, 2015	15.39	15.44	15.09	15.27	7,988	-0.17(-1.08%)
May 07, 2015	15.48	15.48	15.31	15.44	2,449	-0.04(-0.27%)
May 06, 2015	15.60	15.60	15.44	15.48	3,981	+0.28(+1.86%)
May 05, 2015	15.35	15.35	15.16	15.19	1,509	-0.16(-1.03%)
May 04, 2015	15.40	15.44	15.35	15.35	3,023	-0.02(-0.11%)

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.