Acme United Corp (NY: ACU )

35.26 USD +2.27 (+6.88%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.28 18.28 18.27 18.27 589 +0.01(+0.05%)
Mar 30, 2015 18.54 18.54 18.26 18.26 3,053 -0.01(-0.05%)
Mar 27, 2015 18.30 18.83 18.26 18.27 3,486 +0.01(+0.05%)
Mar 26, 2015 18.30 18.43 18.26 18.26 1,602 -0.11(-0.60%)
Mar 25, 2015 18.59 18.60 18.25 18.37 4,325 +0.01(+0.06%)
Mar 24, 2015 18.30 18.36 18.30 18.36 438 -0.20(-1.09%)
Mar 23, 2015 18.15 18.60 18.15 18.56 2,448 +0.31(+1.71%)
Mar 20, 2015 18.00 18.68 18.00 18.25 6,154 -0.17(-0.92%)
Mar 19, 2015 18.60 18.60 18.07 18.42 1,427 -0.07(-0.38%)
Mar 18, 2015 18.35 18.80 18.14 18.49 3,263 +0.08(+0.44%)
Mar 17, 2015 18.50 18.50 17.34 18.41 11,629 +0.11(+0.60%)
Mar 16, 2015 18.00 18.64 18.00 18.30 12,451 -0.20(-1.08%)
Mar 13, 2015 18.20 18.68 18.20 18.50 1,572 -0.01(-0.05%)
Mar 12, 2015 18.80 18.80 18.50 18.51 9,399 -0.12(-0.64%)
Mar 11, 2015 18.91 18.91 18.63 18.63 1,910 +0.00(+0.00%)
Mar 10, 2015 18.98 19.00 18.63 18.63 1,525 -0.37(-1.95%)
Mar 09, 2015 18.50 19.00 18.50 19.00 4,913 -0.04(-0.21%)
Mar 06, 2015 18.75 19.04 18.64 19.04 1,368 +0.23(+1.22%)
Mar 05, 2015 19.00 19.11 18.81 18.81 5,463 -0.19(-1.00%)
Mar 04, 2015 18.87 19.34 19.00 19.00 1,997 +0.00(+0.00%)
Mar 03, 2015 19.30 19.30 19.30 19.00 8,742 -0.30(-1.55%)
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.