Acme United Corp (NY: ACU )

24.01 +0.32 (+1.35%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.70 14.90 14.90 14.90 1,800 +0.30(+2.05%)
Dec 30, 2013 14.60 14.60 14.60 14.60 467 +0.13(+0.89%)
Dec 27, 2013 14.39 14.47 14.25 14.47 1,656 +0.29(+2.06%)
Dec 26, 2013 14.50 14.50 14.18 14.18 1,201 -0.32(-2.19%)
Dec 24, 2013 14.60 14.60 14.46 14.50 776 +0.20(+1.38%)
Dec 23, 2013 14.51 14.51 13.06 14.30 4,137 -0.20(-1.38%)
Dec 20, 2013 14.61 14.65 14.30 14.50 2,038 +0.15(+1.05%)
Dec 19, 2013 14.38 14.40 14.09 14.35 9,613 -0.39(-2.65%)
Dec 18, 2013 14.74 14.74 14.74 14.74 4 +0.00(+0.00%)
Dec 17, 2013 15.01 15.01 14.74 14.74 1,852 -0.31(-2.06%)
Dec 16, 2013 15.30 15.30 15.05 15.05 4,229 +0.07(+0.47%)
Dec 13, 2013 15.00 15.40 14.71 14.98 7,950 +0.26(+1.77%)
Dec 12, 2013 15.00 15.00 14.55 14.72 10,011 -0.53(-3.48%)
Dec 11, 2013 15.45 15.45 15.24 15.25 3,163 -0.07(-0.46%)
Dec 10, 2013 15.47 15.47 15.25 15.32 8,020 +0.07(+0.46%)
Dec 09, 2013 15.25 15.50 15.25 15.25 14,754 +0.00(+0.00%)
Dec 06, 2013 15.08 15.25 15.07 15.25 7,308 +0.28(+1.87%)
Dec 05, 2013 14.66 14.97 14.50 14.97 11,629 +0.20(+1.35%)
Dec 04, 2013 14.68 14.77 14.66 14.77 600 +0.11(+0.75%)
Dec 03, 2013 14.65 14.66 14.65 14.66 400 +0.01(+0.07%)
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.