Acme United Corp (NY: ACU )

28.56 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2013 14.24 14.24 14.24 14.24 100 +0.24(+1.71%)
Aug 28, 2013 13.95 14.00 13.93 14.00 1,299 +0.29(+2.12%)
Aug 27, 2013 13.99 14.25 13.25 13.71 18,197 -0.19(-1.37%)
Aug 26, 2013 13.89 14.73 13.58 13.90 26,444 +0.20(+1.46%)
Aug 23, 2013 13.98 13.98 13.50 13.70 11,913 -0.28(-2.00%)
Aug 22, 2013 13.86 13.98 13.86 13.98 400 +0.04(+0.29%)
Aug 21, 2013 13.89 13.95 13.89 13.94 2,500 -0.01(-0.07%)
Aug 20, 2013 13.95 13.95 13.89 13.95 800 +0.02(+0.14%)
Aug 19, 2013 13.88 14.00 13.63 13.93 7,788 +0.18(+1.31%)
Aug 16, 2013 13.75 13.75 13.75 13.75 600 +0.03(+0.22%)
Aug 15, 2013 13.35 13.72 13.31 13.72 7,770 +0.02(+0.15%)
Aug 14, 2013 13.98 13.98 13.70 13.70 1,175 -0.25(-1.79%)
Aug 12, 2013 13.93 13.95 13.95 13.95 3,300 +0.04(+0.29%)
Aug 09, 2013 13.80 13.95 13.56 13.91 12,688 +0.21(+1.53%)
Aug 08, 2013 13.75 13.81 13.56 13.70 21,725 +0.09(+0.66%)
Aug 07, 2013 13.50 13.80 13.50 13.61 4,734 +0.06(+0.44%)
Aug 06, 2013 13.75 13.81 13.50 13.55 25,538 -0.29(-2.06%)
Aug 05, 2013 13.84 13.84 13.84 13.84 400 +0.34(+2.48%)
Aug 02, 2013 13.88 13.88 13.50 13.50 9,800 -0.20(-1.46%)
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.