Indicators

Acme United Corp (NY: ACU )

42.14 -0.87 (-2.02%)

Streaming Delayed Price Updated: 9:58 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.15	14.18	13.79	13.85	13,606	-0.55(-3.82%)
Jan 28, 2016	14.60	14.60	14.09	14.40	6,358	-0.11(-0.76%)
Jan 27, 2016	14.42	14.54	14.29	14.51	8,245	+0.01(+0.07%)
Jan 26, 2016	14.31	14.50	14.17	14.50	8,182	-0.22(-1.49%)
Jan 25, 2016	14.54	14.97	14.54	14.72	2,574	+0.41(+2.86%)
Jan 22, 2016	14.28	14.66	14.28	14.31	1,003	+0.30(+2.14%)
Jan 21, 2016	14.05	14.22	14.01	14.01	1,446	+0.50(+3.70%)
Jan 20, 2016	13.43	13.65	13.01	13.51	10,817	-0.31(-2.24%)
Jan 19, 2016	14.67	14.94	13.80	13.82	9,710	-1.07(-7.19%)
Jan 15, 2016	15.34	14.89	14.89	14.89	15,200	-1.04(-6.53%)
Jan 14, 2016	16.53	16.53	15.93	15.93	839	-0.32(-1.95%)
Jan 12, 2016	16.47	16.25	16.25	16.25	2,000	+0.02(+0.11%)
Jan 11, 2016	16.80	16.80	16.23	16.23	1,058	-0.33(-1.99%)
Jan 08, 2016	16.25	16.56	16.20	16.56	1,275	+0.30(+1.87%)
Jan 07, 2016	16.55	16.80	15.86	16.26	2,181	-0.61(-3.64%)
Jan 06, 2016	17.16	17.24	16.70	16.87	7,660	-0.41(-2.37%)
Jan 05, 2016	17.41	17.64	17.11	17.28	1,604	+0.04(+0.23%)

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.