Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.72 17.12 16.70 17.02 1,400 +0.10(+0.59%)
Jul 30, 2014 16.98 16.98 16.89 16.92 2,732 -0.06(-0.35%)
Jul 29, 2014 16.72 17.22 16.72 16.98 12,506 +0.12(+0.71%)
Jul 28, 2014 16.70 16.95 16.70 16.86 2,951 -0.14(-0.82%)
Jul 25, 2014 17.02 17.10 16.72 17.00 3,101 -0.06(-0.35%)
Jul 24, 2014 17.15 17.19 16.85 17.06 8,969 -0.20(-1.15%)
Jul 23, 2014 17.10 17.29 17.04 17.26 2,365 +0.21(+1.22%)
Jul 22, 2014 16.80 17.65 16.71 17.05 16,994 +0.30(+1.79%)
Jul 21, 2014 16.70 16.75 16.50 16.75 3,458 +0.05(+0.30%)
Jul 18, 2014 16.70 16.70 16.70 16.70 100 +0.00(+0.00%)
Jul 17, 2014 16.45 16.74 16.45 16.70 2,358 -0.05(-0.30%)
Jul 16, 2014 16.93 16.98 16.60 16.75 2,967 +0.30(+1.82%)
Jul 15, 2014 16.74 16.81 16.33 16.45 9,625 -0.28(-1.67%)
Jul 14, 2014 16.89 16.89 16.73 16.73 7,242 -0.19(-1.12%)
Jul 11, 2014 16.73 16.97 16.73 16.92 8,533 +0.11(+0.65%)
Jul 10, 2014 16.81 16.81 16.81 16.81 212 +0.00(+0.00%)
Jul 09, 2014 16.81 16.81 16.81 16.81 864 +0.05(+0.30%)
Jul 08, 2014 16.76 16.87 16.76 16.76 772 +0.03(+0.18%)
Jul 07, 2014 16.73 16.73 16.73 16.73 682 -0.07(-0.42%)
Jul 03, 2014 16.75 16.80 16.80 16.80 600 -0.02(-0.12%)
Jul 02, 2014 16.90 16.90 16.82 16.82 518 +0.21(+1.26%)
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.