Skip to main content

Acme United Corp (NY: ACU )

39.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.05 16.50 15.99 16.31 4,486 +0.26(+1.62%)
May 29, 2014 16.10 16.15 16.05 16.05 3,611 +0.00(+0.00%)
May 28, 2014 15.95 16.15 15.95 16.05 2,558 -0.10(-0.62%)
May 27, 2014 16.14 16.15 16.10 16.15 3,813 +0.10(+0.62%)
May 23, 2014 15.82 16.05 16.05 16.05 17,400 +0.06(+0.38%)
May 22, 2014 16.02 16.44 14.96 15.99 26,390 -0.06(-0.37%)
May 21, 2014 16.36 16.38 16.05 16.05 2,551 -0.40(-2.43%)
May 20, 2014 16.45 16.45 16.45 16.45 59 +0.00(+0.00%)
May 19, 2014 16.45 16.45 16.45 16.45 2 +0.00(+0.00%)
May 16, 2014 16.58 16.70 16.45 16.45 1,177 +0.11(+0.67%)
May 15, 2014 16.70 16.70 16.06 16.34 3,329 -0.16(-0.97%)
May 14, 2014 16.65 16.65 16.50 16.50 1,355 +0.05(+0.30%)
May 13, 2014 16.65 16.65 16.42 16.45 3,104 -0.12(-0.72%)
May 12, 2014 16.61 16.90 16.37 16.57 7,364 -0.18(-1.07%)
May 09, 2014 16.29 17.07 16.26 16.75 12,541 +0.41(+2.51%)
May 08, 2014 16.60 16.64 16.34 16.34 2,223 -0.11(-0.67%)
May 07, 2014 16.72 16.72 16.45 16.45 1,965 -0.10(-0.60%)
May 06, 2014 16.68 16.74 16.45 16.55 2,007 -0.03(-0.18%)
May 05, 2014 16.53 16.58 16.51 16.58 1,853 -0.04(-0.24%)
May 02, 2014 16.88 16.92 16.55 16.62 3,156 -0.31(-1.83%)
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.