Acme United Corp (NY: ACU )

28.56 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.50 18.00 17.50 18.00 3,618 +0.50(+2.86%)
May 28, 2015 17.55 17.75 17.50 17.50 5,803 +0.00(+0.00%)
May 27, 2015 17.44 17.50 17.43 17.50 2,590 +0.05(+0.29%)
May 26, 2015 17.50 17.50 17.45 17.45 669 -0.45(-2.51%)
May 22, 2015 17.98 17.90 17.90 17.90 900 +0.40(+2.30%)
May 21, 2015 17.42 18.12 17.29 17.50 10,352 +0.20(+1.14%)
May 20, 2015 17.30 17.30 17.13 17.30 2,048 -0.01(-0.06%)
May 18, 2015 17.71 17.71 17.31 17.31 191 -0.13(-0.74%)
May 15, 2015 17.48 18.00 17.09 17.44 12,739 +0.39(+2.29%)
May 14, 2015 18.31 18.31 17.05 17.05 4,932 -0.95(-5.28%)
May 13, 2015 18.22 18.55 18.00 18.00 4,686 -0.15(-0.83%)
May 12, 2015 18.22 18.22 18.15 18.15 788 -0.05(-0.27%)
May 11, 2015 18.00 18.20 18.00 18.20 3,298 -0.15(-0.82%)
May 08, 2015 18.50 18.55 18.13 18.35 6,647 -0.20(-1.08%)
May 07, 2015 18.60 18.60 18.40 18.55 2,038 -0.05(-0.27%)
May 06, 2015 18.74 18.75 18.56 18.60 3,313 +0.34(+1.86%)
May 05, 2015 18.45 18.45 18.22 18.26 1,256 -0.19(-1.03%)
May 04, 2015 18.51 18.55 18.45 18.45 2,516 -0.02(-0.11%)
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.