Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.97 14.16 13.82 13.90 1,250 -0.03(-0.18%)
Mar 30, 2016 14.50 14.50 13.89 13.92 2,262 -0.11(-0.79%)
Mar 29, 2016 14.16 14.45 14.03 14.03 2,080 +0.20(+1.47%)
Mar 28, 2016 14.01 14.24 13.83 13.83 4,531 -0.33(-2.33%)
Mar 24, 2016 13.63 14.16 14.16 14.16 4,612 +0.62(+4.61%)
Mar 23, 2016 13.48 13.76 13.08 13.54 11,140 +0.54(+4.17%)
Mar 22, 2016 13.57 13.57 12.99 12.99 3,098 -0.19(-1.47%)
Mar 21, 2016 13.41 13.53 13.19 13.19 1,872 -0.46(-3.41%)
Mar 18, 2016 13.65 13.83 13.65 13.65 2,580 -0.27(-1.94%)
Mar 17, 2016 13.82 14.20 12.69 13.92 8,423 -0.25(-1.79%)
Mar 16, 2016 14.29 14.29 14.17 14.18 1,704 +0.01(+0.06%)
Mar 15, 2016 14.20 14.20 14.17 14.17 458 -0.33(-2.27%)
Mar 14, 2016 14.14 14.52 14.14 14.50 3,173 +0.01(+0.06%)
Mar 11, 2016 14.23 14.54 14.23 14.49 3,109 +0.03(+0.23%)
Mar 10, 2016 14.46 14.51 14.46 14.46 730 +0.15(+1.06%)
Mar 09, 2016 14.80 14.80 14.30 14.30 842 +0.02(+0.12%)
Mar 08, 2016 14.48 15.19 14.20 14.29 2,073 -0.51(-3.43%)
Mar 07, 2016 14.33 14.80 14.33 14.80 3,168 +0.55(+3.86%)
Mar 04, 2016 14.16 14.25 14.16 14.25 1,202 -0.11(-0.77%)
Mar 03, 2016 14.05 14.46 14.05 14.36 6,872 +0.41(+2.91%)
Mar 02, 2016 13.16 13.95 13.16 13.95 2,129 +0.43(+3.19%)
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.