Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.88 24.06 23.31 24.06 11,830 +0.07(+0.29%)
Jul 28, 2017 24.00 24.00 23.35 23.99 5,359 -0.03(-0.14%)
Jul 27, 2017 24.70 24.70 23.03 24.02 19,972 -0.10(-0.40%)
Jul 26, 2017 23.82 24.51 23.74 24.12 13,534 +0.48(+2.02%)
Jul 25, 2017 24.35 24.77 23.64 23.64 22,381 -0.97(-3.92%)
Jul 24, 2017 23.70 24.61 23.69 24.61 11,149 +0.24(+1.00%)
Jul 21, 2017 24.36 24.88 23.74 24.36 2,669 +0.28(+1.16%)
Jul 20, 2017 24.69 24.69 23.91 24.09 2,169 +0.17(+0.73%)
Jul 19, 2017 23.82 24.79 23.82 23.91 5,121 -0.24(-1.01%)
Jul 18, 2017 23.89 24.17 23.82 24.16 3,355 -0.10(-0.39%)
Jul 17, 2017 24.25 24.46 24.14 24.25 6,090 -0.04(-0.18%)
Jul 14, 2017 24.29 24.29 24.29 24.29 422 -0.09(-0.36%)
Jul 13, 2017 23.95 24.94 23.95 24.38 1,155 +0.50(+2.10%)
Jul 12, 2017 23.86 24.26 23.86 23.88 3,729 +0.23(+0.99%)
Jul 11, 2017 24.03 24.23 23.64 23.64 2,536 -0.63(-2.58%)
Jul 10, 2017 23.90 24.27 23.90 24.27 914 -0.37(-1.50%)
Jul 07, 2017 24.51 24.64 23.86 24.64 1,251 -0.13(-0.52%)
Jul 05, 2017 24.77 54 +0.46(+1.89%)
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.