Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.33 14.86 14.32 14.65 19,380 +0.13(+0.90%)
Jan 30, 2014 14.42 14.52 14.42 14.52 4,346 +0.12(+0.83%)
Jan 29, 2014 14.50 14.50 14.33 14.40 1,320 +0.05(+0.35%)
Jan 28, 2014 14.15 14.45 14.15 14.35 11,160 +0.18(+1.27%)
Jan 27, 2014 14.35 14.35 14.11 14.17 706 -0.13(-0.91%)
Jan 24, 2014 14.44 14.44 14.30 14.30 1,103 -0.02(-0.15%)
Jan 23, 2014 14.45 14.45 14.25 14.32 3,528 -0.06(-0.43%)
Jan 22, 2014 14.34 14.38 14.31 14.38 1,454 +0.03(+0.20%)
Jan 21, 2014 14.36 14.36 14.36 14.36 215 -0.14(-1.00%)
Jan 17, 2014 14.50 14.50 14.50 14.50 1,200 +0.02(+0.14%)
Jan 16, 2014 14.37 14.55 14.22 14.48 7,791 -0.02(-0.14%)
Jan 15, 2014 12.15 14.55 14.45 14.50 3,948 -0.10(-0.69%)
Jan 14, 2014 14.60 14.60 14.60 14.60 101 +0.00(+0.00%)
Jan 13, 2014 10.62 15.00 14.60 14.60 2,762 -0.15(-1.02%)
Jan 10, 2014 14.75 14.75 14.70 14.75 1,127 -0.03(-0.22%)
Jan 09, 2014 14.87 14.87 14.78 14.78 680 -0.22(-1.45%)
Jan 08, 2014 14.95 15.00 14.95 15.00 1,183 +0.00(+0.00%)
Jan 07, 2014 14.76 15.00 14.55 15.00 8,859 +0.10(+0.67%)
Jan 06, 2014 14.82 14.90 14.90 14.90 1 +0.00(+0.00%)
Jan 03, 2014 14.88 14.90 14.80 14.90 1,330 +0.00(+0.00%)
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.