Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.21 16.47 16.47 16.47 25,360 +0.44(+2.75%)
Dec 30, 2014 15.78 16.26 15.66 16.03 23,473 +0.30(+1.88%)
Dec 29, 2014 15.66 15.78 15.59 15.74 8,973 +0.16(+1.03%)
Dec 26, 2014 15.57 15.62 15.44 15.58 2,497 +0.27(+1.78%)
Dec 23, 2014 15.35 15.30 15.30 15.30 4,853 +0.06(+0.38%)
Dec 22, 2014 15.17 15.25 14.89 15.25 5,501 +0.29(+1.93%)
Dec 19, 2014 14.88 15.25 14.83 14.96 4,312 +0.16(+1.06%)
Dec 18, 2014 15.02 15.02 14.80 14.80 536 -0.26(-1.75%)
Dec 17, 2014 15.06 15.37 15.04 15.06 7,411 +0.14(+0.91%)
Dec 16, 2014 14.03 14.98 14.03 14.93 18,548 +0.34(+2.35%)
Dec 15, 2014 14.71 14.82 14.59 14.59 3,152 -0.08(-0.56%)
Dec 12, 2014 14.67 14.69 14.67 14.67 757 +0.11(+0.74%)
Dec 11, 2014 14.56 14.56 14.56 14.56 263 -0.37(-2.48%)
Dec 10, 2014 14.69 14.93 14.63 14.93 4,282 +0.32(+2.20%)
Dec 09, 2014 14.61 14.61 14.61 14.61 225 -0.26(-1.72%)
Dec 08, 2014 14.74 14.90 14.56 14.87 937 -0.14(-0.95%)
Dec 05, 2014 15.06 15.06 14.89 15.01 1,856 +0.03(+0.19%)
Dec 04, 2014 14.83 14.98 14.83 14.98 4,020 +0.16(+1.06%)
Dec 03, 2014 14.83 14.98 14.81 14.83 1,225 -0.12(-0.77%)
Dec 02, 2014 14.94 14.94 14.94 14.94 127 +0.19(+1.28%)
Dec 01, 2014 14.83 14.98 14.75 14.75 13,119 -0.08(-0.55%)
Nov 28, 2014 14.67 14.83 14.67 14.83 737 +0.32(+2.21%)
Nov 25, 2014 14.69 14.51 14.51 14.51 8,129 -0.26(-1.73%)
Nov 24, 2014 14.74 14.77 14.67 14.77 3,506 +0.03(+0.22%)
Nov 21, 2014 14.73 14.74 14.73 14.74 1,871 +0.11(+0.73%)
Nov 20, 2014 14.62 14.74 14.53 14.63 5,666 +0.00(+0.00%)
Nov 19, 2014 14.43 14.63 14.30 14.63 5,106 +0.20(+1.37%)
Nov 18, 2014 14.21 14.55 14.21 14.43 5,848 +0.31(+2.22%)
Nov 17, 2014 14.08 14.35 14.06 14.12 1,413 +0.03(+0.23%)
Nov 14, 2014 14.10 14.31 14.08 14.08 589 -0.16(-1.09%)
Nov 13, 2014 14.46 14.46 14.22 14.24 8,134 -0.18(-1.26%)
Nov 12, 2014 14.01 14.42 14.01 14.42 1,729 +0.00(+0.00%)
Nov 10, 2014 14.22 14.59 14.22 14.42 105 +0.08(+0.57%)
Nov 07, 2014 14.28 14.58 14.28 14.34 485 -0.12(-0.85%)
Nov 06, 2014 14.22 14.46 14.22 14.46 1,723 -0.12(-0.85%)
Nov 05, 2014 14.59 14.59 14.41 14.59 6,051 +0.37(+2.61%)
Nov 04, 2014 14.22 14.22 14.22 14.22 697 +0.00(+0.00%)
Nov 03, 2014 14.22 14.22 14.08 14.22 1,219 +0.00(+0.00%)
Oct 31, 2014 14.22 14.22 14.07 14.22 5,399 +0.00(+0.00%)
Oct 30, 2014 14.21 14.22 14.21 14.22 2,270 +0.01(+0.06%)
Oct 29, 2014 14.22 14.26 14.17 14.21 16,346 -0.05(-0.35%)
Oct 28, 2014 14.17 14.26 14.11 14.26 11,447 -0.08(-0.57%)
Oct 27, 2014 14.42 14.46 14.46 14.34 21,607 -0.12(-0.80%)
Oct 24, 2014 14.50 14.50 14.44 14.46 2,681 -0.09(-0.62%)
Oct 23, 2014 14.24 14.59 14.01 14.55 13,859 +0.49(+3.46%)
Oct 22, 2014 14.21 14.21 13.97 14.06 3,128 -0.20(-1.39%)
Oct 21, 2014 13.89 14.26 13.89 14.26 2,061 -0.03(-0.23%)
Oct 20, 2014 14.29 14.29 14.29 14.29 749 +0.04(+0.29%)
Oct 17, 2014 14.09 14.25 13.85 14.25 9,912 -0.02(-0.17%)
Oct 16, 2014 13.89 14.63 13.88 14.27 28,271 +0.41(+2.97%)
Oct 15, 2014 13.77 13.89 13.68 13.86 5,181 -0.02(-0.18%)
Oct 14, 2014 13.60 13.80 13.60 13.89 9,379 -0.13(-0.94%)
Oct 13, 2014 14.00 14.09 13.84 14.02 6,012 +0.35(+2.60%)
Oct 10, 2014 13.65 13.87 13.60 13.66 2,219 -0.14(-0.99%)
Oct 09, 2014 13.90 13.91 13.63 13.80 4,678 -0.13(-0.92%)
Oct 08, 2014 13.93 13.93 13.93 13.93 497 +0.00(+0.00%)
Oct 07, 2014 13.95 14.08 13.93 13.93 7,855 -0.00(-0.00%)
Oct 03, 2014 13.99 13.99 13.87 13.93 165 +0.06(+0.45%)
Oct 02, 2014 13.83 13.96 13.73 13.87 11,903 -0.07(-0.50%)
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.