Skip to main content

Acme United Corp (NY: ACU )

42.16 +0.39 (+0.93%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.85 14.04 13.70 13.74 10,998 -0.08(-0.56%)
Oct 29, 2015 14.29 14.29 13.64 13.82 11,879 -0.23(-1.61%)
Oct 28, 2015 13.87 14.05 13.82 14.05 1,664 -0.02(-0.12%)
Oct 27, 2015 14.36 14.36 14.05 14.06 2,691 +0.12(+0.84%)
Oct 26, 2015 14.17 14.26 13.94 13.94 5,445 -0.09(-0.66%)
Oct 23, 2015 14.56 14.56 14.04 14.04 8,929 -0.28(-1.94%)
Oct 22, 2015 14.32 14.41 14.28 14.31 1,839 +0.24(+1.67%)
Oct 21, 2015 14.50 14.50 14.08 14.08 3,740 -0.21(-1.47%)
Oct 20, 2015 14.29 14.38 14.28 14.29 1,852 +0.00(+0.00%)
Oct 19, 2015 14.65 14.65 14.12 14.29 9,330 -0.45(-3.08%)
Oct 16, 2015 14.71 14.96 14.64 14.74 9,465 -0.26(-1.74%)
Oct 15, 2015 15.00 15.00 15.00 15.00 377 +0.29(+2.00%)
Oct 14, 2015 15.01 15.01 14.57 14.71 2,195 -0.62(-4.06%)
Oct 13, 2015 15.32 15.34 15.18 15.33 6,832 +0.05(+0.36%)
Oct 12, 2015 15.19 15.31 15.13 15.28 3,416 +0.02(+0.16%)
Oct 09, 2015 15.28 15.34 15.25 15.25 1,986 -0.00(-0.02%)
Oct 08, 2015 15.27 15.32 15.19 15.26 5,194 +0.09(+0.61%)
Oct 07, 2015 15.14 15.34 14.58 15.16 14,069 +0.12(+0.78%)
Oct 06, 2015 15.13 15.13 15.05 15.05 4,509 +0.17(+1.13%)
Oct 05, 2015 14.88 14.88 14.86 14.88 6,855 +0.20(+1.38%)
Oct 02, 2015 14.57 14.68 14.57 14.68 719 +0.17(+1.20%)
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.