Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.90 18.00 16.90 17.45 83,100 +0.56(+3.32%)
Feb 25, 2005 16.50 16.99 16.40 16.89 28,300 +0.56(+3.43%)
Feb 24, 2005 16.64 16.79 16.01 16.33 35,100 -0.35(-2.10%)
Feb 23, 2005 15.96 16.68 15.96 16.68 39,100 +0.59(+3.67%)
Feb 22, 2005 17.00 17.25 16.00 16.09 36,500 -0.74(-4.40%)
Feb 18, 2005 17.01 17.01 16.60 16.83 24,700 -0.28(-1.64%)
Feb 17, 2005 17.40 17.44 17.05 17.11 16,200 -0.39(-2.23%)
Feb 16, 2005 17.75 17.75 17.30 17.50 21,600 -0.15(-0.85%)
Feb 15, 2005 17.55 18.20 17.55 17.65 53,600 +0.26(+1.50%)
Feb 14, 2005 17.25 17.50 16.90 17.39 80,800 +1.07(+6.56%)
Feb 11, 2005 17.16 17.17 15.65 16.32 94,000 -0.93(-5.39%)
Feb 10, 2005 18.99 18.99 16.60 17.25 91,800 -1.55(-8.24%)
Feb 09, 2005 19.40 19.50 18.80 18.80 60,100 -0.20(-1.05%)
Feb 08, 2005 19.14 19.40 18.92 19.00 69,400 +0.09(+0.48%)
Feb 07, 2005 19.00 19.75 18.80 18.91 178,000 +1.16(+6.54%)
Feb 04, 2005 17.35 17.82 17.25 17.75 24,800 +0.45(+2.60%)
Feb 03, 2005 16.80 17.30 16.80 17.30 13,900 +0.40(+2.37%)
Feb 02, 2005 17.36 17.36 16.50 16.90 24,300 -0.35(-2.03%)
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.