Skip to main content

Acme United Corp (NY: ACU )

42.03 +0.26 (+0.62%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.82 14.43 13.50 13.73 17,338 +0.00(+0.00%)
Jun 27, 2014 13.56 13.73 13.48 13.73 1,109 +0.36(+2.70%)
Jun 26, 2014 13.45 13.45 13.37 13.37 632 -0.04(-0.30%)
Jun 25, 2014 13.17 13.41 13.17 13.41 4,746 -0.12(-0.87%)
Jun 24, 2014 13.54 13.56 13.27 13.53 3,941 -0.02(-0.15%)
Jun 23, 2014 13.91 13.91 13.25 13.55 4,401 -0.25(-1.83%)
Jun 20, 2014 13.34 13.94 13.34 13.80 14,620 +0.24(+1.74%)
Jun 19, 2014 13.66 13.78 13.48 13.56 15,059 -0.12(-0.86%)
Jun 18, 2014 13.66 13.81 13.47 13.68 6,547 +0.05(+0.37%)
Jun 17, 2014 13.65 13.65 13.46 13.63 933 +0.07(+0.51%)
Jun 16, 2014 13.47 13.65 13.47 13.56 8,192 +0.04(+0.30%)
Jun 13, 2014 13.81 13.81 13.47 13.52 1,254 -0.38(-2.76%)
Jun 12, 2014 13.86 13.96 13.86 13.91 2,580 -0.24(-1.73%)
Jun 11, 2014 14.07 14.42 13.87 14.15 1,731 +0.02(+0.17%)
Jun 10, 2014 14.08 14.13 14.13 14.13 983 -0.15(-1.03%)
Jun 06, 2014 14.45 14.47 14.07 14.27 5,167 -0.01(-0.09%)
Jun 05, 2014 14.16 14.39 14.15 14.29 13,671 +0.05(+0.37%)
Jun 04, 2014 13.88 14.73 13.88 14.23 11,629 +0.34(+2.47%)
Jun 03, 2014 13.78 13.93 13.50 13.89 7,508 +0.43(+3.21%)
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.