Indicators

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.17	14.28	14.17	14.28	1,283	-0.15(-1.03%)
Apr 28, 2016	14.40	14.42	14.40	14.42	1,729	-0.04(-0.29%)
Apr 26, 2016	14.58	14.63	14.20	14.47	91	+0.05(+0.32%)
Apr 25, 2016	14.76	15.16	14.22	14.42	3,328	-0.46(-3.12%)
Apr 22, 2016	14.12	14.88	14.12	14.88	14,924	+1.13(+8.21%)
Apr 20, 2016	13.69	13.75	13.61	13.76	31	+0.10(+0.76%)
Apr 19, 2016	13.71	14.19	13.65	13.65	1,282	-0.55(-3.89%)
Apr 18, 2016	13.57	14.20	13.57	14.20	2,746	+0.34(+2.45%)
Apr 15, 2016	14.09	14.17	13.86	13.86	2,072	-0.33(-2.30%)
Apr 14, 2016	14.03	14.19	14.03	14.19	988	-0.02(-0.16%)
Apr 13, 2016	14.22	14.22	14.21	14.21	573	-0.01(-0.08%)
Apr 12, 2016	14.09	14.22	14.05	14.22	1,982	-0.05(-0.38%)
Apr 11, 2016	14.31	14.61	14.14	14.28	3,336	-0.03(-0.20%)
Apr 08, 2016	13.85	14.42	13.85	14.31	2,082	+0.26(+1.82%)
Apr 06, 2016	14.35	14.49	13.96	14.05	75	-0.54(-3.73%)
Apr 05, 2016	13.95	14.60	13.95	14.60	2,212	+0.65(+4.63%)
Apr 04, 2016	13.77	13.95	13.77	13.95	3,605	-0.09(-0.61%)

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.