Skip to main content

Acme United Corp (NY: ACU )

42.60 +0.83 (+1.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.21 15.21 15.20 15.20 707 +0.08(+0.55%)
Mar 30, 2015 15.35 15.35 15.12 15.12 3,687 -0.01(-0.05%)
Mar 27, 2015 15.15 15.59 15.12 15.13 4,210 +0.01(+0.05%)
Mar 26, 2015 15.15 15.26 15.12 15.12 1,934 -0.09(-0.60%)
Mar 25, 2015 15.39 15.40 15.11 15.21 5,223 +0.01(+0.06%)
Mar 24, 2015 15.15 15.20 15.15 15.20 529 -0.17(-1.09%)
Mar 23, 2015 15.03 15.40 15.03 15.37 2,956 +0.26(+1.71%)
Mar 20, 2015 14.90 15.47 14.90 15.11 7,432 -0.14(-0.92%)
Mar 19, 2015 15.40 15.40 14.96 15.25 1,723 -0.06(-0.38%)
Mar 18, 2015 15.19 15.57 15.02 15.31 3,940 +0.07(+0.44%)
Mar 17, 2015 15.32 15.32 14.36 15.24 14,045 +0.09(+0.60%)
Mar 16, 2015 14.90 15.43 14.90 15.15 15,037 -0.17(-1.08%)
Mar 13, 2015 15.07 15.47 15.07 15.32 1,898 -0.01(-0.05%)
Mar 12, 2015 15.57 15.57 15.32 15.33 11,351 -0.10(-0.64%)
Mar 11, 2015 15.66 15.66 15.43 15.43 2,306 +0.00(+0.00%)
Mar 10, 2015 15.71 15.73 15.43 15.43 1,841 -0.31(-1.95%)
Mar 09, 2015 15.32 15.73 15.32 15.73 5,933 -0.03(-0.21%)
Mar 06, 2015 15.52 15.76 15.43 15.76 1,652 +0.19(+1.22%)
Mar 05, 2015 15.73 15.82 15.57 15.57 6,598 -0.16(-1.00%)
Mar 04, 2015 15.62 16.01 15.73 15.73 2,411 +0.00(+0.00%)
Mar 03, 2015 15.98 15.98 15.98 15.73 10,558 -0.25(-1.55%)
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.