Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.96	11.99	11.66	11.71	16,093	-0.46(-3.82%)
Jan 28, 2016	12.34	12.34	11.91	12.17	7,520	-0.09(-0.76%)
Jan 27, 2016	12.19	12.29	12.08	12.27	9,752	+0.01(+0.07%)
Jan 26, 2016	12.10	12.26	11.98	12.26	9,677	-0.18(-1.49%)
Jan 25, 2016	12.29	12.66	12.29	12.44	3,044	+0.35(+2.86%)
Jan 22, 2016	12.07	12.39	12.07	12.10	1,186	+0.25(+2.14%)
Jan 21, 2016	11.88	12.03	11.84	11.84	1,710	+0.42(+3.70%)
Jan 20, 2016	11.35	11.54	11.00	11.42	12,794	-0.26(-2.24%)
Jan 19, 2016	12.40	12.63	11.67	11.68	11,485	-0.90(-7.19%)
Jan 15, 2016	12.97	12.59	12.59	12.59	17,978	-0.88(-6.53%)
Jan 14, 2016	13.98	13.98	13.47	13.47	992	-0.27(-1.95%)
Jan 12, 2016	13.92	13.74	13.74	13.74	2,365	+0.01(+0.10%)
Jan 11, 2016	14.20	14.20	13.72	13.72	1,251	-0.28(-1.99%)
Jan 08, 2016	13.74	14.00	13.70	14.00	1,508	+0.26(+1.87%)
Jan 07, 2016	13.99	14.20	13.41	13.74	2,579	-0.52(-3.64%)
Jan 06, 2016	14.50	14.57	14.12	14.26	9,060	-0.35(-2.37%)
Jan 05, 2016	14.72	14.91	14.47	14.61	1,897	+0.12(+0.82%)

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.