Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.88 18.90 18.79 18.89 5,315 +0.07(+0.37%)
Nov 29, 2016 18.69 18.85 18.69 18.82 591 +0.29(+1.57%)
Nov 28, 2016 18.89 18.89 18.49 18.53 3,747 -0.20(-1.09%)
Nov 25, 2016 18.70 18.73 18.00 18.73 1,637 +0.02(+0.11%)
Nov 23, 2016 18.71 18.71 18.71 0 -0.13(-0.70%)
Nov 22, 2016 18.76 19.06 18.65 18.84 1,015 +0.28(+1.53%)
Nov 21, 2016 18.59 18.76 18.43 18.56 1,262 -0.01(-0.05%)
Nov 18, 2016 18.57 18.57 18.57 18.57 132 -0.11(-0.60%)
Nov 17, 2016 18.77 18.98 18.68 18.68 1,466 +0.03(+0.18%)
Nov 16, 2016 18.75 18.78 18.65 18.65 766 +0.08(+0.42%)
Nov 15, 2016 18.67 18.91 17.98 18.57 9,368 +0.08(+0.41%)
Nov 14, 2016 18.24 18.76 18.24 18.49 3,316 -0.37(-1.95%)
Nov 11, 2016 18.86 18.86 18.86 18.86 317 +0.32(+1.71%)
Nov 10, 2016 18.06 18.54 18.06 18.54 963 +0.41(+2.27%)
Nov 09, 2016 18.15 18.58 18.07 18.13 3,925 -0.73(-3.87%)
Nov 08, 2016 18.74 18.86 17.72 18.86 1,751 +0.30(+1.62%)
Nov 07, 2016 18.72 18.90 18.47 18.56 4,915 +0.17(+0.93%)
Nov 04, 2016 18.87 18.90 18.39 18.39 3,134 -0.39(-2.06%)
Nov 03, 2016 18.80 18.90 18.77 18.77 1,113 +0.30(+1.63%)
Nov 02, 2016 19.12 19.12 18.47 18.47 1,324 -0.56(-2.93%)
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.