Skip to main content

Acme United Corp (NY: ACU )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.50 16.67 16.00 16.42 41,785 +0.30(+1.85%)
Mar 28, 2014 16.13 16.57 16.00 16.12 6,962 -0.22(-1.35%)
Mar 27, 2014 16.60 16.69 16.00 16.34 7,956 -0.48(-2.85%)
Mar 26, 2014 17.62 17.62 16.51 16.82 7,005 -0.79(-4.49%)
Mar 25, 2014 17.75 17.80 17.61 17.61 3,307 -0.03(-0.17%)
Mar 24, 2014 17.81 17.81 17.60 17.64 2,775 +0.04(+0.23%)
Mar 21, 2014 17.78 17.88 17.60 17.60 12,708 +0.00(+0.00%)
Mar 20, 2014 17.57 17.60 17.20 17.60 5,335 +0.35(+2.03%)
Mar 19, 2014 17.12 17.47 17.12 17.25 1,550 +0.09(+0.52%)
Mar 18, 2014 16.78 17.53 16.78 17.16 9,381 -0.23(-1.32%)
Mar 17, 2014 17.72 17.79 17.14 17.39 64,307 -0.19(-1.08%)
Mar 14, 2014 17.53 17.88 17.53 17.58 10,503 +0.07(+0.39%)
Mar 13, 2014 17.46 17.55 17.46 17.51 7,894 +0.03(+0.18%)
Mar 12, 2014 17.04 17.48 17.00 17.48 22,304 +0.48(+2.82%)
Mar 11, 2014 16.98 17.08 16.95 17.00 5,730 +0.05(+0.29%)
Mar 10, 2014 16.70 16.99 16.60 16.95 10,952 +0.35(+2.11%)
Mar 07, 2014 16.26 16.68 16.25 16.60 17,459 +0.35(+2.15%)
Mar 06, 2014 16.10 16.25 15.85 16.25 25,789 +0.20(+1.25%)
Mar 05, 2014 16.09 16.09 16.05 16.05 1,258 -0.05(-0.31%)
Mar 04, 2014 16.40 16.40 16.00 16.10 11,367 +0.19(+1.19%)
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.