Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.95 18.95 18.00 18.20 35,300 -0.78(-4.11%)
Jul 28, 2005 18.92 18.98 18.90 18.98 18,000 -0.02(-0.11%)
Jul 27, 2005 18.90 19.00 18.86 19.00 10,600 +0.17(+0.90%)
Jul 26, 2005 18.25 18.83 18.25 18.83 23,000 +0.56(+3.07%)
Jul 25, 2005 18.88 18.98 18.25 18.27 55,700 -0.71(-3.74%)
Jul 22, 2005 18.75 18.98 18.73 18.98 28,200 +0.13(+0.69%)
Jul 21, 2005 20.40 20.40 18.50 18.85 92,300 -1.55(-7.60%)
Jul 20, 2005 20.46 20.50 20.36 20.40 25,500 +0.04(+0.20%)
Jul 19, 2005 20.20 20.60 20.20 20.36 22,400 +0.26(+1.29%)
Jul 18, 2005 19.87 20.36 19.70 20.10 33,500 +0.50(+2.55%)
Jul 15, 2005 19.60 19.89 19.50 19.60 18,800 +0.10(+0.51%)
Jul 14, 2005 20.20 20.34 19.40 19.50 32,200 -0.75(-3.70%)
Jul 13, 2005 20.75 20.90 20.25 20.25 28,400 -0.50(-2.41%)
Jul 12, 2005 20.25 20.75 19.85 20.75 65,400 +0.48(+2.37%)
Jul 11, 2005 20.35 20.35 20.13 20.27 44,000 +0.12(+0.60%)
Jul 08, 2005 20.30 20.39 20.15 20.15 32,100 -0.15(-0.74%)
Jul 07, 2005 19.38 20.37 18.76 20.30 48,100 +1.02(+5.29%)
Jul 06, 2005 18.50 19.35 18.50 19.28 55,000 +0.80(+4.33%)
Jul 05, 2005 17.55 18.56 17.50 18.48 122,600 +1.08(+6.21%)
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.