Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.49 18.50 18.45 18.45 962 -0.10(-0.54%)
Apr 29, 2015 18.60 18.60 18.46 18.55 2,444 -0.05(-0.27%)
Apr 28, 2015 18.57 18.60 18.55 18.60 618 +0.03(+0.16%)
Apr 27, 2015 18.70 18.70 18.55 18.57 895 -0.13(-0.70%)
Apr 24, 2015 18.90 18.90 18.55 18.70 2,970 +0.00(+0.00%)
Apr 23, 2015 18.95 18.95 18.40 18.70 2,564 -0.23(-1.22%)
Apr 22, 2015 18.93 18.93 18.93 18.93 200 -0.07(-0.37%)
Apr 21, 2015 18.98 19.00 18.94 19.00 2,497 +0.17(+0.90%)
Apr 20, 2015 19.50 19.70 18.75 18.83 13,688 -0.16(-0.84%)
Apr 17, 2015 19.01 19.45 18.36 18.99 29,649 -0.26(-1.35%)
Apr 16, 2015 18.89 19.74 18.75 19.25 27,456 +0.45(+2.39%)
Apr 15, 2015 18.80 18.80 18.79 18.80 1,917 +0.01(+0.05%)
Apr 14, 2015 18.60 18.80 18.45 18.79 4,226 +0.19(+1.02%)
Apr 13, 2015 18.60 18.60 18.60 18.60 781 -0.11(-0.58%)
Apr 10, 2015 18.65 18.73 18.55 18.71 5,133 -0.09(-0.49%)
Apr 09, 2015 18.60 18.89 18.60 18.80 600 -0.10(-0.53%)
Apr 08, 2015 18.33 18.90 18.33 18.90 2,498 +0.60(+3.28%)
Apr 07, 2015 18.61 18.89 18.25 18.30 924 +0.15(+0.83%)
Apr 06, 2015 18.47 18.50 17.95 18.15 15,413 -0.22(-1.20%)
Apr 02, 2015 18.40 18.37 18.37 18.37 1,300 +0.03(+0.16%)
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.