Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.73 18.66 17.73 17.98 2,127 -0.02(-0.10%)
Sep 29, 2016 18.58 18.58 17.14 17.99 7,404 -0.31(-1.69%)
Sep 28, 2016 18.46 18.82 17.93 18.30 8,004 -0.26(-1.38%)
Sep 27, 2016 18.79 18.86 18.47 18.56 3,140 -0.25(-1.32%)
Sep 26, 2016 18.70 18.81 18.12 18.81 4,695 +0.37(+2.03%)
Sep 23, 2016 18.60 18.60 18.43 18.43 3,458 -0.30(-1.58%)
Sep 22, 2016 18.70 18.86 18.68 18.73 14,959 +0.21(+1.11%)
Sep 21, 2016 18.56 18.86 18.10 18.52 29,342 -0.21(-1.10%)
Sep 20, 2016 17.74 18.73 17.74 18.73 5,347 +0.33(+1.81%)
Sep 19, 2016 17.31 18.40 17.31 18.40 10,201 +0.92(+5.29%)
Sep 16, 2016 17.05 17.71 17.04 17.47 9,448 +0.24(+1.37%)
Sep 15, 2016 17.12 17.54 16.50 17.24 6,310 +0.12(+0.72%)
Sep 14, 2016 17.36 17.52 17.11 17.11 2,312 -0.21(-1.19%)
Sep 13, 2016 17.32 17.86 17.32 17.32 2,519 -0.03(-0.15%)
Sep 12, 2016 17.93 18.03 17.34 17.34 9,384 -0.41(-2.31%)
Sep 09, 2016 18.30 18.40 17.75 17.75 5,449 -0.55(-2.99%)
Sep 08, 2016 18.26 18.49 17.97 18.30 4,537 +0.24(+1.33%)
Sep 07, 2016 18.27 18.39 18.05 18.06 3,943 +0.10(+0.57%)
Sep 06, 2016 18.07 18.36 17.96 17.96 3,645 +0.14(+0.77%)
Sep 02, 2016 17.69 17.82 17.82 17.82 11,809 +0.19(+1.07%)
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.