Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.83 19.88 19.31 19.35 12,006 -0.51(-2.57%)
Jul 30, 2018 20.14 20.37 19.61 19.86 7,835 +0.42(+2.17%)
Jul 27, 2018 19.24 19.44 18.56 19.44 7,776 +0.59(+3.11%)
Jul 26, 2018 18.62 18.85 17.84 18.85 9,721 +0.30(+1.63%)
Jul 25, 2018 18.19 18.55 18.19 18.55 5,810 +0.35(+1.90%)
Jul 24, 2018 17.78 18.37 17.76 18.21 6,457 +0.24(+1.33%)
Jul 23, 2018 18.77 18.77 17.25 17.97 8,023 +0.31(+1.76%)
Jul 20, 2018 18.41 18.41 17.35 17.66 15,904 -0.28(-1.58%)
Jul 19, 2018 17.90 18.31 17.90 17.94 1,084 +0.12(+0.70%)
Jul 18, 2018 17.92 17.92 17.52 17.82 2,334 +0.08(+0.45%)
Jul 17, 2018 17.29 17.74 17.29 17.74 2,148 +0.26(+1.49%)
Jul 16, 2018 17.19 17.52 17.19 17.48 2,158 -0.04(-0.22%)
Jul 13, 2018 17.19 17.52 17.12 17.52 1,468 +0.50(+2.92%)
Jul 12, 2018 17.30 17.30 16.87 17.02 12,615 -0.30(-1.74%)
Jul 11, 2018 17.30 17.71 17.30 17.32 3,781 +0.11(+0.62%)
Jul 10, 2018 17.13 17.52 17.13 17.21 3,383 +0.29(+1.73%)
Jul 09, 2018 16.99 16.99 16.89 16.92 9,738 +0.06(+0.37%)
Jul 06, 2018 16.42 17.84 16.42 16.86 7,358 -0.44(-2.56%)
Jul 05, 2018 17.97 17.97 16.78 17.30 24,649 -0.47(-2.65%)
Jul 03, 2018 17.77 17.77 17.77 0 -0.02(-0.10%)
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.