Skip to main content

Acme United Corp (NY: ACU )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.81 13.86 13.67 13.71 4,068 +0.04(+0.30%)
Sep 29, 2014 13.52 13.67 13.52 13.67 946 +0.15(+1.10%)
Sep 26, 2014 13.73 13.77 13.52 13.52 12,642 -0.20(-1.49%)
Sep 25, 2014 13.90 13.90 13.71 13.73 5,075 +0.02(+0.12%)
Sep 24, 2014 13.70 13.95 13.70 13.71 10,241 -0.02(-0.18%)
Sep 23, 2014 13.92 13.92 13.74 13.74 5,600 -0.20(-1.47%)
Sep 22, 2014 14.05 14.08 13.94 13.94 5,717 -0.20(-1.39%)
Sep 19, 2014 13.94 14.14 13.94 14.14 951 +0.20(+1.41%)
Sep 18, 2014 14.12 14.12 13.86 13.94 2,883 -0.19(-1.33%)
Sep 17, 2014 14.06 14.13 13.94 14.13 1,911 +0.14(+1.00%)
Sep 16, 2014 13.99 13.99 13.98 13.99 452 -0.15(-1.04%)
Sep 15, 2014 13.88 14.14 13.83 14.14 19,879 +0.26(+1.89%)
Sep 12, 2014 13.93 14.14 13.88 13.88 2,945 -0.02(-0.18%)
Sep 11, 2014 13.80 13.90 13.74 13.90 4,001 +0.10(+0.71%)
Sep 10, 2014 13.80 13.80 13.80 13.80 569 +0.09(+0.66%)
Sep 09, 2014 13.71 13.80 13.70 13.71 6,905 -0.02(-0.18%)
Sep 08, 2014 13.70 13.80 13.69 13.74 7,200 +0.02(+0.18%)
Sep 05, 2014 13.70 13.73 13.76 13.71 3,142 -0.05(-0.36%)
Sep 04, 2014 13.69 13.92 13.69 13.76 1,770 -0.01(-0.06%)
Sep 03, 2014 13.88 13.93 13.73 13.77 9,309 -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.