Indicators

Acme United Corp (NY: ACU )

40.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.25	19.25	19.14	19.23	5,343	-0.02(-0.10%)
Feb 26, 2015	19.26	19.45	19.25	19.25	10,184	+0.00(+0.00%)
Feb 25, 2015	19.16	19.25	19.06	19.25	2,021	+0.07(+0.38%)
Feb 24, 2015	18.85	19.18	18.85	19.18	2,670	+0.48(+2.56%)
Feb 23, 2015	19.19	19.25	18.50	18.70	9,686	-0.31(-1.63%)
Feb 20, 2015	18.99	19.01	18.80	19.01	2,306	+0.10(+0.53%)
Feb 19, 2015	19.00	19.12	18.30	18.91	63,631	+0.07(+0.37%)
Feb 18, 2015	18.75	18.86	18.75	18.84	1,208	+0.09(+0.48%)
Feb 17, 2015	18.46	18.75	18.46	18.75	3,855	+0.05(+0.27%)
Feb 13, 2015	18.75	18.70	18.70	18.70	1,400	+0.00(+0.00%)
Feb 12, 2015	18.60	18.75	18.60	18.70	1,168	+0.18(+0.97%)
Feb 11, 2015	18.55	18.55	18.52	18.52	469	+0.00(+0.00%)
Feb 10, 2015	19.11	19.11	18.20	18.52	27,955	-0.37(-1.96%)
Feb 09, 2015	18.89	18.89	18.89	18.89	150	-0.03(-0.16%)
Feb 06, 2015	18.60	18.92	18.60	18.92	388	+0.40(+2.16%)
Feb 05, 2015	19.01	19.01	18.41	18.52	7,330	-0.21(-1.12%)
Feb 04, 2015	19.04	19.04	18.30	18.73	36,274	-0.39(-2.04%)
Feb 03, 2015	18.68	19.12	18.50	19.12	4,384	+0.46(+2.45%)

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.