Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.09 15.09 15.09 15.09 416 +0.01(+0.07%)
Sep 27, 2013 14.92 15.09 14.92 15.08 4,023 +0.14(+0.96%)
Sep 26, 2013 14.56 14.98 14.56 14.94 407 +0.09(+0.59%)
Sep 25, 2013 15.09 15.09 14.85 14.85 924 -0.22(-1.47%)
Sep 24, 2013 15.09 15.09 15.04 15.07 1,770 -0.01(-0.06%)
Sep 23, 2013 14.96 15.40 14.80 15.08 3,536 +0.25(+1.69%)
Sep 20, 2013 14.82 14.85 14.60 14.83 1,985 +0.25(+1.71%)
Sep 19, 2013 14.58 14.58 14.50 14.58 956 +0.00(+0.00%)
Sep 18, 2013 14.30 14.60 14.30 14.58 8,370 +0.08(+0.55%)
Sep 17, 2013 14.48 14.50 14.48 14.50 3,177 +0.37(+2.62%)
Sep 16, 2013 13.76 14.40 13.76 14.13 5,381 +0.04(+0.28%)
Sep 13, 2013 13.99 14.35 13.99 14.09 3,059 -0.15(-1.05%)
Sep 12, 2013 14.07 14.73 14.07 14.24 9,739 +0.17(+1.21%)
Sep 11, 2013 14.00 14.07 13.66 14.07 7,330 +0.20(+1.44%)
Sep 10, 2013 13.87 13.87 13.87 13.87 100 -0.06(-0.43%)
Sep 09, 2013 14.03 14.03 13.93 13.93 2,942 -0.10(-0.71%)
Sep 06, 2013 14.06 14.06 13.61 14.03 600 +0.04(+0.29%)
Sep 05, 2013 14.07 14.07 13.99 13.99 2,839 -0.01(-0.06%)
Sep 04, 2013 13.95 14.06 13.25 14.00 10,617 -0.03(-0.24%)
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.