Acme United Corp (NY: ACU )

32.50 +0.09 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.25 17.25 17.08 17.25 4,450 +0.00(+0.00%)
Oct 30, 2014 17.24 17.25 17.24 17.25 1,871 +0.01(+0.06%)
Oct 29, 2014 17.25 17.30 17.20 17.24 13,471 -0.06(-0.35%)
Oct 28, 2014 17.19 17.30 17.12 17.30 9,434 -0.10(-0.57%)
Oct 27, 2014 17.50 17.54 17.54 17.40 17,807 -0.14(-0.80%)
Oct 24, 2014 17.60 17.60 17.52 17.54 2,210 -0.11(-0.62%)
Oct 23, 2014 17.28 17.70 17.00 17.65 11,422 +0.59(+3.46%)
Oct 22, 2014 17.24 17.24 16.95 17.06 2,578 -0.24(-1.39%)
Oct 21, 2014 16.85 17.30 16.85 17.30 1,699 -0.04(-0.23%)
Oct 20, 2014 17.34 17.34 17.34 17.34 618 +0.05(+0.29%)
Oct 17, 2014 17.10 17.29 16.80 17.29 8,169 -0.03(-0.17%)
Oct 16, 2014 16.85 17.75 16.84 17.32 23,299 +0.50(+2.97%)
Oct 15, 2014 16.71 16.85 16.60 16.82 4,270 -0.03(-0.18%)
Oct 14, 2014 16.50 16.75 16.50 16.85 7,730 -0.16(-0.94%)
Oct 13, 2014 16.99 17.10 16.79 17.01 4,955 +0.43(+2.60%)
Oct 10, 2014 16.56 16.83 16.50 16.58 1,829 -0.17(-0.99%)
Oct 09, 2014 16.87 16.88 16.53 16.75 3,856 -0.15(-0.92%)
Oct 08, 2014 16.90 16.90 16.90 16.90 410 +0.00(+0.00%)
Oct 07, 2014 16.93 17.09 16.90 16.90 6,474 -0.00(-0.00%)
Oct 03, 2014 16.97 16.97 16.83 16.90 136 +0.08(+0.45%)
Oct 02, 2014 16.78 16.94 16.66 16.82 9,810 -0.09(-0.50%)
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.