Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.41 17.68 17.41 17.55 1,013 -0.04(-0.24%)
Aug 30, 2016 17.66 17.73 17.59 17.59 6,062 +0.01(+0.04%)
Aug 29, 2016 17.56 17.67 17.48 17.58 3,244 +0.07(+0.40%)
Aug 26, 2016 17.52 18.11 17.52 17.52 6,466 +0.03(+0.15%)
Aug 25, 2016 17.53 17.53 17.49 17.49 612 -0.12(-0.68%)
Aug 24, 2016 17.77 17.77 17.47 17.61 3,167 -0.09(-0.48%)
Aug 23, 2016 17.49 17.78 17.40 17.69 5,407 +0.21(+1.17%)
Aug 22, 2016 17.34 17.49 17.34 17.49 1,635 -0.02(-0.10%)
Aug 19, 2016 17.42 17.59 17.42 17.51 1,226 +0.19(+1.09%)
Aug 18, 2016 17.65 17.65 17.32 17.32 3,491 -0.18(-1.03%)
Aug 17, 2016 17.50 17.51 17.50 17.50 1,760 -0.33(-1.87%)
Aug 16, 2016 17.96 18.26 17.79 17.83 4,817 +0.00(+0.00%)
Aug 15, 2016 18.08 18.08 17.82 17.83 3,404 -0.11(-0.60%)
Aug 12, 2016 17.97 17.97 17.94 17.94 429 +0.15(+0.85%)
Aug 11, 2016 18.47 18.47 17.40 17.79 4,313 -0.53(-2.89%)
Aug 10, 2016 17.96 18.32 17.96 18.32 3,745 +0.36(+2.00%)
Aug 09, 2016 17.95 17.96 17.85 17.96 2,009 -0.36(-1.97%)
Aug 08, 2016 18.41 18.41 18.20 18.32 1,756 +0.12(+0.66%)
Aug 05, 2016 18.20 18.20 18.20 18.20 381 -0.09(-0.51%)
Aug 04, 2016 18.23 18.39 18.23 18.29 3,415 -0.09(-0.47%)
Aug 03, 2016 18.37 18.39 18.28 18.38 2,025 +0.20(+1.10%)
Aug 02, 2016 18.23 18.38 18.18 18.18 923 +0.22(+1.22%)
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.