Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.39	14.39	14.39	14.39	259	+0.02(+0.15%)
Nov 25, 2015	14.57	14.57	14.22	14.37	2	-0.10(-0.70%)
Nov 24, 2015	14.34	14.47	14.34	14.47	2,786	-0.13(-0.86%)
Nov 23, 2015	14.30	14.60	14.27	14.60	2,310	+0.32(+2.24%)
Nov 20, 2015	14.00	14.28	13.92	14.28	8,895	+0.00(+0.00%)
Nov 19, 2015	14.01	14.28	14.01	14.28	459	+0.09(+0.65%)
Nov 18, 2015	14.26	14.29	13.95	14.19	3,529	+0.13(+0.91%)
Nov 17, 2015	14.06	14.06	14.06	14.06	234	-0.15(-1.02%)
Nov 16, 2015	14.05	14.21	14.05	14.21	791	-0.12(-0.86%)
Nov 13, 2015	14.33	14.33	14.31	14.33	613	-0.03(-0.20%)
Nov 12, 2015	13.99	14.36	13.99	14.36	5,961	+0.36(+2.58%)
Nov 11, 2015	13.97	13.99	13.87	13.99	2,844	+0.08(+0.54%)
Nov 10, 2015	13.46	14.01	13.46	13.92	6,067	+0.07(+0.49%)
Nov 09, 2015	13.99	14.00	13.85	13.85	5,388	-0.14(-0.98%)
Nov 06, 2015	13.73	14.00	13.73	13.99	4,842	+0.22(+1.59%)
Nov 05, 2015	13.73	13.77	13.73	13.77	594	+0.04(+0.26%)
Nov 04, 2015	13.87	13.87	13.63	13.73	3,095	-0.25(-1.80%)
Nov 03, 2015	13.46	13.99	13.46	13.99	2,810	+0.57(+4.26%)

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.