Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.23 18.28 18.06 18.06 3,282 -0.41(-2.22%)
May 27, 2016 18.16 18.47 18.47 18.47 800 +0.10(+0.55%)
May 26, 2016 18.31 18.43 18.19 18.37 4,049 -0.13(-0.70%)
May 25, 2016 17.96 18.50 17.96 18.50 6,321 +0.50(+2.78%)
May 24, 2016 18.00 18.00 18.00 18.00 1,494 +0.40(+2.30%)
May 23, 2016 18.00 18.00 17.50 17.59 2,314 -0.23(-1.26%)
May 20, 2016 17.75 17.90 17.59 17.82 6,956 +0.30(+1.73%)
May 19, 2016 17.52 17.52 17.52 17.52 326 -0.06(-0.36%)
May 18, 2016 17.58 17.58 17.58 17.58 225 -0.02(-0.11%)
May 17, 2016 17.65 17.72 17.60 17.60 640 -0.05(-0.28%)
May 16, 2016 17.55 17.65 17.55 17.65 2,507 +0.36(+2.08%)
May 13, 2016 17.29 17.29 17.29 17.29 735 -0.15(-0.88%)
May 12, 2016 17.33 17.44 17.33 17.44 871 +0.17(+0.97%)
May 10, 2016 17.50 17.50 17.23 17.28 46 -0.35(-2.00%)
May 09, 2016 17.50 17.63 17.50 17.63 859 +0.13(+0.74%)
May 06, 2016 17.49 17.79 17.49 17.50 3,787 +0.03(+0.17%)
May 05, 2016 17.78 17.97 17.47 17.47 1,304 -0.48(-2.67%)
May 04, 2016 17.00 17.95 16.98 17.95 3,486 +0.92(+5.42%)
May 03, 2016 17.08 17.09 17.01 17.03 801 -0.06(-0.37%)
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.