Skip to main content

Acme United Corp (NY: ACU )

39.86 -1.90 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.86 17.60 16.47 16.75 14,211 +0.00(+0.00%)
Jun 27, 2014 16.54 16.75 16.44 16.75 909 +0.36(+2.20%)
Jun 26, 2014 16.49 16.49 16.39 16.39 516 -0.05(-0.30%)
Jun 25, 2014 16.15 16.44 16.15 16.44 3,871 -0.14(-0.87%)
Jun 24, 2014 16.60 16.63 16.27 16.59 3,215 -0.02(-0.15%)
Jun 23, 2014 17.05 17.05 16.25 16.61 3,590 -0.31(-1.83%)
Jun 20, 2014 16.35 17.09 16.35 16.92 11,925 +0.29(+1.74%)
Jun 19, 2014 16.75 16.90 16.53 16.63 12,283 -0.14(-0.86%)
Jun 18, 2014 16.75 16.93 16.51 16.77 5,340 +0.06(+0.36%)
Jun 17, 2014 16.74 16.74 16.50 16.71 761 +0.08(+0.51%)
Jun 16, 2014 16.51 16.74 16.51 16.63 6,682 +0.05(+0.30%)
Jun 13, 2014 16.93 16.93 16.51 16.58 1,023 -0.47(-2.76%)
Jun 12, 2014 16.99 17.11 16.99 17.05 2,105 -0.30(-1.73%)
Jun 11, 2014 17.25 17.68 17.00 17.35 1,412 +0.03(+0.17%)
Jun 10, 2014 17.26 17.32 17.32 17.32 802 -0.18(-1.03%)
Jun 06, 2014 17.72 17.74 17.25 17.50 4,215 -0.02(-0.09%)
Jun 05, 2014 17.36 17.64 17.35 17.52 11,151 +0.07(+0.37%)
Jun 04, 2014 17.02 18.06 17.02 17.45 9,485 +0.42(+2.47%)
Jun 03, 2014 16.90 17.08 16.55 17.03 6,124 +0.53(+3.21%)
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.