Skip to main content

Acme United Corp (NY: ACU )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.98 25.34 23.84 23.84 2,674 -0.46(-1.89%)
Aug 30, 2017 23.92 24.79 23.78 24.30 9,444 +0.49(+2.07%)
Aug 29, 2017 24.24 24.24 23.81 23.81 809 -0.69(-2.83%)
Aug 28, 2017 24.50 24.50 24.17 24.50 5,304 -0.10(-0.41%)
Aug 25, 2017 25.97 25.97 24.50 24.60 11,010 -0.90(-3.54%)
Aug 24, 2017 25.30 25.70 25.25 25.50 3,481 +0.20(+0.81%)
Aug 23, 2017 26.52 26.52 24.65 25.30 11,819 -1.22(-4.61%)
Aug 22, 2017 26.52 26.52 26.52 26.52 341 -0.31(-1.14%)
Aug 21, 2017 28.01 28.01 26.81 26.83 3,971 -0.87(-3.14%)
Aug 17, 2017 27.70 189 -0.15(-0.54%)
Aug 16, 2017 27.53 27.85 27.38 27.85 894 -0.20(-0.71%)
Aug 15, 2017 27.63 28.05 27.55 28.05 6,536 +1.20(+4.48%)
Aug 14, 2017 26.90 26.90 26.85 26.85 505 -0.25(-0.94%)
Aug 11, 2017 26.91 27.10 26.91 27.10 883 +0.35(+1.31%)
Aug 10, 2017 26.75 26.75 26.75 26.75 170 -1.43(-5.07%)
Aug 09, 2017 26.80 28.18 26.80 28.18 1,056 +0.67(+2.44%)
Aug 08, 2017 28.13 28.17 27.35 27.51 3,679 -0.46(-1.64%)
Aug 07, 2017 28.14 28.15 27.26 27.97 3,121 -0.14(-0.50%)
Aug 04, 2017 28.41 28.41 28.11 28.11 1,267 -0.34(-1.20%)
Aug 03, 2017 28.75 28.76 27.55 28.45 2,618 +0.25(+0.87%)
Aug 02, 2017 27.56 28.75 27.56 28.20 9,916 +0.20(+0.73%)
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.