Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.42 14.51 14.42 14.47 2,305 -0.01(-0.06%)
Aug 28, 2015 14.62 14.62 14.47 14.47 959 -0.24(-1.61%)
Aug 27, 2015 14.55 14.71 14.47 14.71 1,686 +0.24(+1.63%)
Aug 26, 2015 14.84 14.84 14.47 14.47 8,909 -0.43(-2.92%)
Aug 25, 2015 15.12 15.12 14.91 14.91 2,695 -0.14(-0.94%)
Aug 24, 2015 14.73 15.05 14.72 15.05 17,143 +0.00(+0.00%)
Aug 21, 2015 15.05 15.14 15.02 15.05 18,989 -0.01(-0.06%)
Aug 20, 2015 15.05 15.06 15.03 15.06 21,536 -0.08(-0.50%)
Aug 19, 2015 15.05 15.14 15.05 15.14 2,341 -0.07(-0.44%)
Aug 18, 2015 15.26 15.26 15.11 15.20 564 +0.03(+0.22%)
Aug 17, 2015 15.22 15.22 15.10 15.17 1,561 +0.04(+0.24%)
Aug 14, 2015 15.05 15.30 15.05 15.13 3,734 +0.08(+0.53%)
Aug 13, 2015 15.15 15.18 15.05 15.05 8,262 -0.41(-2.65%)
Aug 12, 2015 15.21 15.47 15.20 15.46 13,143 +0.37(+2.44%)
Aug 10, 2015 15.06 15.19 15.05 15.09 51 -0.13(-0.82%)
Aug 07, 2015 15.21 15.26 15.21 15.22 2,935 +0.12(+0.77%)
Aug 06, 2015 15.21 15.21 14.84 15.10 3,610 +0.04(+0.28%)
Aug 05, 2015 14.88 15.06 14.88 15.06 1,301 -0.17(-1.10%)
Aug 04, 2015 15.25 15.25 14.85 15.23 3,176 -0.24(-1.57%)
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.