Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.92 12.19 11.30 11.96 41,130 -0.05(-0.45%)
Oct 30, 2013 11.96 12.23 11.95 12.01 2,155 -0.19(-1.54%)
Oct 29, 2013 12.27 12.27 12.03 12.20 619 -0.11(-0.92%)
Oct 28, 2013 12.27 12.44 12.06 12.31 32,987 -0.15(-1.17%)
Oct 25, 2013 12.02 12.46 12.02 12.46 583 +0.46(+3.84%)
Oct 24, 2013 11.73 12.19 11.73 12.00 1,538 -0.11(-0.93%)
Oct 23, 2013 12.11 12.51 12.11 12.11 19,929 +0.16(+1.35%)
Oct 22, 2013 12.43 12.51 11.95 11.95 1,362 -0.25(-2.06%)
Oct 21, 2013 12.21 12.51 12.11 12.20 11,610 +0.07(+0.59%)
Oct 18, 2013 11.71 12.23 11.46 12.13 8,829 -0.16(-1.30%)
Oct 17, 2013 12.29 12.29 12.22 12.29 2,655 +0.03(+0.26%)
Oct 16, 2013 12.27 12.27 11.71 12.25 4,958 +0.02(+0.20%)
Oct 14, 2013 11.96 12.23 12.23 12.23 1,610 +0.19(+1.61%)
Oct 11, 2013 11.97 12.08 11.97 12.04 1,486 -0.19(-1.58%)
Oct 10, 2013 12.25 12.25 12.12 12.23 2,529 -0.02(-0.20%)
Oct 09, 2013 11.91 12.25 11.91 12.25 1,897 +0.35(+2.91%)
Oct 08, 2013 12.27 12.27 11.71 11.91 3,018 +0.37(+3.22%)
Oct 07, 2013 11.65 12.11 11.50 11.54 4,304 -0.29(-2.47%)
Oct 04, 2013 11.91 12.11 11.83 11.83 4,880 -0.43(-3.54%)
Oct 03, 2013 12.20 12.26 12.20 12.26 817 +0.36(+2.98%)
Oct 02, 2013 12.09 12.09 11.40 11.91 2,832 +0.23(+2.00%)
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.