Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.86 12.93 12.86 12.93 12,665 +0.06(+0.50%)
Feb 27, 2014 12.59 12.94 12.59 12.86 3,040 -0.12(-0.94%)
Feb 26, 2014 12.56 12.99 12.55 12.99 20,299 +0.45(+3.56%)
Feb 25, 2014 12.57 12.57 12.50 12.54 6,857 +0.01(+0.07%)
Feb 24, 2014 12.44 12.54 12.44 12.53 11,365 -0.01(-0.07%)
Feb 21, 2014 12.45 12.54 12.45 12.54 2,678 +0.04(+0.32%)
Feb 20, 2014 12.54 12.54 12.50 12.50 1,718 -0.08(-0.65%)
Feb 19, 2014 12.54 12.58 12.39 12.58 3,326 +0.04(+0.32%)
Feb 18, 2014 12.47 12.58 12.39 12.54 12,114 +0.03(+0.26%)
Feb 14, 2014 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Feb 13, 2014 12.51 12.51 12.51 12.51 492 -0.03(-0.26%)
Feb 12, 2014 12.42 12.57 12.41 12.54 25,521 +0.20(+1.64%)
Feb 11, 2014 12.25 12.34 12.25 12.34 1,471 -0.08(-0.65%)
Feb 10, 2014 12.17 12.49 12.14 12.42 72,992 +0.24(+2.00%)
Feb 07, 2014 12.17 12.17 12.14 12.17 3,672 -0.00(-0.00%)
Feb 06, 2014 12.38 12.38 12.13 12.17 6,037 -0.11(-0.86%)
Feb 05, 2014 12.11 12.37 12.11 12.28 9,509 +0.23(+1.89%)
Feb 04, 2014 12.13 12.13 11.98 12.05 1,531 -0.08(-0.67%)
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.