Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.25 18.39 18.10 18.26 3,761 +0.20(+1.13%)
Jul 30, 2015 18.09 18.09 18.01 18.06 1,054 +0.06(+0.33%)
Jul 29, 2015 18.00 18.01 18.00 18.00 1,650 -0.01(-0.06%)
Jul 28, 2015 18.00 18.08 18.00 18.01 3,648 -0.00(-0.00%)
Jul 27, 2015 17.25 18.02 17.25 18.01 6,682 +0.01(+0.06%)
Jul 24, 2015 18.00 18.00 18.00 18.00 695 -0.08(-0.44%)
Jul 23, 2015 18.06 18.08 18.06 18.08 789 +0.21(+1.16%)
Jul 22, 2015 17.83 18.24 17.83 17.87 3,688 -0.13(-0.70%)
Jul 21, 2015 18.25 18.25 18.00 18.00 5,081 -0.02(-0.11%)
Jul 20, 2015 18.10 18.10 17.95 18.02 2,656 -0.23(-1.26%)
Jul 17, 2015 18.12 18.39 18.12 18.25 6,631 -0.20(-1.08%)
Jul 16, 2015 18.12 18.45 18.12 18.45 600 +0.20(+1.10%)
Jul 15, 2015 18.08 18.25 17.90 18.25 1,500 +0.17(+0.94%)
Jul 14, 2015 18.43 18.43 17.90 18.08 3,013 +0.13(+0.72%)
Jul 10, 2015 18.27 18.27 17.95 17.95 24 -0.05(-0.28%)
Jul 09, 2015 18.00 18.00 18.00 18.00 120 +0.35(+1.98%)
Jul 08, 2015 18.00 18.02 17.65 17.65 5,743 -0.36(-2.00%)
Jul 07, 2015 18.02 18.28 18.00 18.01 1,577 +0.00(+0.00%)
Jul 02, 2015 18.01 18.01 18.01 18.01 100 -0.20(-1.10%)
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.