Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.50 14.60 14.43 14.60 5,300 +0.00(+0.00%)
May 30, 2007 14.75 14.75 14.50 14.60 3,100 -0.14(-0.95%)
May 29, 2007 14.55 14.74 14.55 14.74 4,200 +0.29(+2.01%)
May 25, 2007 14.50 14.50 14.25 14.45 4,400 -0.05(-0.34%)
May 24, 2007 14.54 14.60 14.46 14.50 2,000 -0.12(-0.82%)
May 23, 2007 14.60 14.65 14.60 14.62 6,600 +0.02(+0.14%)
May 22, 2007 14.60 14.65 14.60 14.60 7,100 -0.05(-0.34%)
May 21, 2007 14.60 14.73 14.49 14.65 5,100 +0.10(+0.69%)
May 18, 2007 14.55 14.60 14.52 14.55 2,000 -0.14(-0.95%)
May 17, 2007 14.53 14.70 14.53 14.69 1,700 +0.09(+0.62%)
May 16, 2007 14.49 14.60 14.49 14.60 200 +0.11(+0.76%)
May 15, 2007 14.60 14.60 14.49 14.49 1,800 -0.11(-0.75%)
May 14, 2007 14.60 14.60 14.60 14.60 300 +0.00(+0.00%)
May 11, 2007 14.73 14.73 14.55 14.60 1,900 -0.05(-0.34%)
May 10, 2007 14.65 14.65 14.50 14.65 1,400 +0.00(+0.00%)
May 09, 2007 14.65 14.75 14.60 14.65 6,600 -0.15(-1.01%)
May 08, 2007 14.65 14.80 14.40 14.80 2,800 +0.08(+0.54%)
May 07, 2007 14.70 14.75 14.65 14.72 1,200 +0.09(+0.62%)
May 04, 2007 14.60 14.63 14.60 14.63 5,800 -0.02(-0.14%)
May 03, 2007 14.65 14.65 14.58 14.65 1,000 -0.05(-0.34%)
May 02, 2007 14.75 14.75 14.65 14.70 6,200 -0.10(-0.68%)
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.