Skip to main content

Acme United Corp (NY: ACU )

46.10 -0.02 (-0.04%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.20 25.94 24.60 25.85 11,539 +0.53(+2.09%)
Feb 27, 2017 25.35 26.40 24.84 25.32 8,095 -0.09(-0.35%)
Feb 24, 2017 26.39 26.39 25.41 25.41 5,430 -0.97(-3.68%)
Feb 23, 2017 25.45 26.99 25.45 26.38 10,243 +0.90(+3.52%)
Feb 22, 2017 24.70 26.00 23.40 25.48 10,026 +0.61(+2.46%)
Feb 21, 2017 24.55 24.99 24.40 24.87 5,419 -0.17(-0.67%)
Feb 17, 2017 25.04 25.04 25.04 0 -0.73(-2.82%)
Feb 16, 2017 26.33 26.33 25.05 25.76 3,052 -0.57(-2.18%)
Feb 15, 2017 26.68 26.68 25.88 26.34 1,773 -0.34(-1.29%)
Feb 14, 2017 26.41 26.68 26.09 26.68 4,817 +0.69(+2.65%)
Feb 13, 2017 25.90 26.31 25.60 25.99 5,703 +0.02(+0.08%)
Feb 10, 2017 25.90 26.09 25.77 25.97 2,671 +0.33(+1.29%)
Feb 09, 2017 25.92 25.95 25.64 25.64 3,330 +0.19(+0.75%)
Feb 08, 2017 25.98 26.06 25.01 25.45 3,849 +0.47(+1.88%)
Feb 07, 2017 25.15 25.15 24.97 24.98 1,018 +0.18(+0.73%)
Feb 06, 2017 24.95 25.46 24.80 24.80 1,447 -0.06(-0.24%)
Feb 03, 2017 24.38 24.88 24.38 24.86 1,415 +0.27(+1.10%)
Feb 02, 2017 24.66 24.78 24.52 24.59 7,580 +0.17(+0.70%)
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.