Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.08 24.81 24.08 24.68 9,053 +0.59(+2.44%)
May 30, 2017 24.12 24.68 23.89 24.09 11,923 -0.46(-1.87%)
May 26, 2017 23.74 24.95 23.19 24.55 4,822 +1.01(+4.30%)
May 25, 2017 24.04 25.03 23.54 23.54 26,644 -0.24(-1.02%)
May 24, 2017 23.36 25.46 23.36 23.78 26,296 +0.38(+1.63%)
May 23, 2017 23.00 23.78 22.69 23.40 4,549 +0.24(+1.05%)
May 22, 2017 23.29 23.29 22.97 23.16 2,438 -0.13(-0.56%)
May 19, 2017 22.74 23.47 22.73 23.29 4,484 +0.67(+2.95%)
May 18, 2017 22.56 23.28 22.56 22.62 2,982 -0.03(-0.12%)
May 17, 2017 22.95 23.46 22.65 22.65 1,832 -0.65(-2.79%)
May 16, 2017 23.58 23.67 22.95 23.30 8,556 -0.10(-0.44%)
May 15, 2017 22.61 23.77 22.61 23.40 6,159 +0.64(+2.82%)
May 12, 2017 23.62 23.77 22.54 22.76 5,826 -0.28(-1.20%)
May 11, 2017 23.52 23.90 23.04 23.04 15,717 -0.39(-1.66%)
May 10, 2017 23.51 23.55 23.20 23.43 5,215 +0.23(+1.01%)
May 09, 2017 23.70 23.87 23.17 23.19 21,929 -0.48(-2.01%)
May 08, 2017 23.70 23.70 23.27 23.67 2,945 +0.10(+0.44%)
May 05, 2017 23.67 23.70 22.52 23.57 9,106 +0.36(+1.53%)
May 04, 2017 23.99 23.99 23.21 23.21 6,814 -0.47(-1.98%)
May 03, 2017 23.41 24.07 23.04 23.68 12,416 +0.08(+0.33%)
May 02, 2017 24.86 25.16 23.60 23.60 17,932 -1.43(-5.71%)
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.