Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.80 19.00 18.80 18.90 18,703 +0.15(+0.80%)
Jan 29, 2015 19.12 19.12 18.30 18.75 1,605 -0.34(-1.78%)
Jan 28, 2015 18.75 19.12 18.58 19.09 1,861 -0.11(-0.57%)
Jan 27, 2015 19.06 19.25 18.40 19.20 3,565 +0.55(+2.95%)
Jan 26, 2015 18.92 19.25 18.65 18.65 2,139 -0.56(-2.92%)
Jan 23, 2015 19.04 19.22 18.65 19.21 12,949 +0.00(+0.00%)
Jan 22, 2015 18.79 19.22 18.79 19.21 6,002 +0.21(+1.11%)
Jan 21, 2015 19.40 19.45 19.00 19.00 7,250 -0.12(-0.63%)
Jan 20, 2015 19.34 19.34 19.03 19.12 767 +0.04(+0.21%)
Jan 16, 2015 19.39 19.44 19.08 19.08 8,395 -0.17(-0.88%)
Jan 15, 2015 18.91 19.25 18.70 19.25 4,834 -0.01(-0.07%)
Jan 14, 2015 19.45 19.45 19.26 19.26 843 -0.04(-0.19%)
Jan 13, 2015 19.09 19.43 18.75 19.30 8,327 +0.24(+1.26%)
Jan 12, 2015 18.67 19.20 18.67 19.06 7,667 +0.15(+0.79%)
Jan 09, 2015 19.00 19.00 18.71 18.91 4,254 -0.06(-0.32%)
Jan 08, 2015 18.60 19.34 18.48 18.97 18,390 -0.13(-0.68%)
Jan 07, 2015 19.08 19.25 18.48 19.10 7,602 +0.06(+0.32%)
Jan 06, 2015 19.01 19.05 18.85 19.04 11,300 -0.26(-1.35%)
Jan 05, 2015 19.50 19.60 19.05 19.30 9,087 -0.50(-2.53%)
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.