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 (%)
Aug 31, 2007 13.90 14.00 13.80 14.00 3,100 +0.11(+0.79%)
Aug 30, 2007 14.15 14.18 13.88 13.89 6,800 -0.11(-0.79%)
Aug 29, 2007 14.17 14.17 13.95 14.00 2,200 -0.07(-0.50%)
Aug 28, 2007 14.15 14.25 13.96 14.07 12,900 +0.02(+0.14%)
Aug 27, 2007 14.00 14.12 13.90 14.05 11,100 -0.01(-0.04%)
Aug 24, 2007 13.95 14.10 13.85 14.06 8,700 +0.06(+0.40%)
Aug 23, 2007 14.05 14.50 13.90 14.00 15,700 +0.05(+0.36%)
Aug 22, 2007 13.76 13.98 13.64 13.95 11,300 +0.20(+1.45%)
Aug 21, 2007 13.90 13.92 13.66 13.75 5,100 +0.00(+0.00%)
Aug 20, 2007 13.80 13.89 13.70 13.75 12,000 -0.20(-1.43%)
Aug 17, 2007 14.15 14.20 13.50 13.95 22,500 -0.30(-2.11%)
Aug 16, 2007 14.30 14.37 14.25 14.25 1,700 -0.20(-1.38%)
Aug 15, 2007 14.40 14.50 14.22 14.45 5,500 -0.15(-1.03%)
Aug 14, 2007 14.45 14.60 14.40 14.60 2,900 -0.00(-0.00%)
Aug 13, 2007 14.59 14.60 14.50 14.60 2,100 +0.09(+0.62%)
Aug 10, 2007 14.31 14.51 14.21 14.51 11,000 +0.21(+1.47%)
Aug 09, 2007 14.75 14.75 14.30 14.30 13,700 -0.50(-3.38%)
Aug 08, 2007 14.75 14.80 14.75 14.80 2,800 +0.05(+0.34%)
Aug 07, 2007 14.85 14.90 14.75 14.75 5,800 -0.10(-0.67%)
Aug 06, 2007 14.90 14.90 14.80 14.85 19,800 -0.14(-0.93%)
Aug 03, 2007 14.90 14.99 14.90 14.99 700 +0.01(+0.07%)
Aug 02, 2007 14.90 14.98 14.85 14.98 3,600 +0.03(+0.20%)
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.