Skip to main content

Acme United Corp (NY: ACU )

45.89 -0.23 (-0.50%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.00 14.14 13.81 13.88 7,700 -0.20(-1.42%)
Oct 28, 2005 13.95 14.15 13.95 14.08 12,800 +0.13(+0.93%)
Oct 27, 2005 14.00 14.09 13.95 13.95 13,400 -0.16(-1.13%)
Oct 26, 2005 14.10 14.30 14.05 14.11 13,100 -0.18(-1.26%)
Oct 25, 2005 14.45 14.50 13.75 14.29 36,300 -0.28(-1.92%)
Oct 24, 2005 15.25 15.25 14.50 14.57 18,900 -0.84(-5.45%)
Oct 21, 2005 15.45 15.84 15.40 15.41 7,300 +0.06(+0.39%)
Oct 20, 2005 16.15 16.15 14.50 15.35 50,100 -0.65(-4.06%)
Oct 19, 2005 15.86 16.15 15.65 16.00 22,500 +0.04(+0.25%)
Oct 18, 2005 15.15 16.08 15.15 15.96 33,100 +0.98(+6.54%)
Oct 17, 2005 14.83 15.33 14.63 14.98 13,300 +0.10(+0.67%)
Oct 14, 2005 14.52 14.98 14.50 14.88 12,100 +0.46(+3.19%)
Oct 13, 2005 14.79 14.79 14.42 14.42 13,300 -0.36(-2.44%)
Oct 12, 2005 14.90 14.95 14.66 14.78 7,300 -0.07(-0.48%)
Oct 11, 2005 14.95 15.00 14.85 14.85 11,300 +0.07(+0.48%)
Oct 10, 2005 14.56 15.15 14.56 14.78 35,500 +0.38(+2.64%)
Oct 07, 2005 14.51 14.51 14.25 14.40 19,700 -0.10(-0.69%)
Oct 06, 2005 14.20 14.87 14.20 14.50 13,700 +0.25(+1.75%)
Oct 05, 2005 14.17 14.50 14.05 14.25 8,800 -0.05(-0.35%)
Oct 04, 2005 13.56 14.87 13.56 14.30 34,300 +0.69(+5.07%)
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.