Skip to main content

Acme United Corp (NY: ACU )

46.10 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.10 14.20 14.00 14.14 1,300 +0.14(+1.00%)
Nov 29, 2007 14.05 14.05 14.00 14.00 2,700 -0.10(-0.71%)
Nov 28, 2007 14.00 14.10 13.90 14.10 3,100 +0.08(+0.59%)
Nov 27, 2007 14.00 14.17 13.97 14.02 4,000 -0.11(-0.77%)
Nov 26, 2007 14.20 14.48 14.05 14.13 7,200 +0.03(+0.18%)
Nov 23, 2007 14.35 14.40 14.04 14.10 5,500 -0.15(-1.05%)
Nov 21, 2007 14.35 14.44 14.25 14.25 6,400 -0.15(-1.04%)
Nov 20, 2007 14.40 14.49 14.34 14.40 12,500 +0.14(+0.98%)
Nov 19, 2007 14.55 14.65 14.26 14.26 15,300 -0.23(-1.59%)
Nov 16, 2007 14.80 14.80 14.42 14.49 5,600 -0.37(-2.49%)
Nov 15, 2007 14.80 14.86 14.77 14.86 500 +0.04(+0.27%)
Nov 14, 2007 14.60 14.82 14.60 14.82 4,300 +0.21(+1.44%)
Nov 13, 2007 14.95 14.95 14.40 14.61 31,100 -0.29(-1.95%)
Nov 12, 2007 14.95 14.95 14.85 14.90 1,100 -0.10(-0.67%)
Nov 09, 2007 15.59 15.64 15.00 15.00 10,500 -0.56(-3.60%)
Nov 08, 2007 15.54 15.59 15.40 15.56 1,500 -0.09(-0.57%)
Nov 07, 2007 15.70 15.80 14.65 15.65 7,400 +0.05(+0.33%)
Nov 06, 2007 15.55 15.65 15.20 15.60 5,600 +0.20(+1.28%)
Nov 05, 2007 15.85 15.85 14.65 15.40 3,000 -0.52(-3.26%)
Nov 02, 2007 15.04 16.84 14.65 15.92 12,400 +0.88(+5.85%)
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.