Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.08 24.81 24.08 24.68 9,053 +0.59(+2.44%)
May 30, 2017 24.12 24.68 23.89 24.09 11,923 -0.46(-1.87%)
May 26, 2017 23.74 24.95 23.19 24.55 4,822 +1.01(+4.30%)
May 25, 2017 24.04 25.03 23.54 23.54 26,644 -0.24(-1.02%)
May 24, 2017 23.36 25.46 23.36 23.78 26,296 +0.38(+1.63%)
May 23, 2017 23.00 23.78 22.69 23.40 4,549 +0.24(+1.05%)
May 22, 2017 23.29 23.29 22.97 23.16 2,438 -0.13(-0.56%)
May 19, 2017 22.74 23.47 22.73 23.29 4,484 +0.67(+2.95%)
May 18, 2017 22.56 23.28 22.56 22.62 2,982 -0.03(-0.12%)
May 17, 2017 22.95 23.46 22.65 22.65 1,832 -0.65(-2.79%)
May 16, 2017 23.58 23.67 22.95 23.30 8,556 -0.10(-0.44%)
May 15, 2017 22.61 23.77 22.61 23.40 6,159 +0.64(+2.82%)
May 12, 2017 23.62 23.77 22.54 22.76 5,826 -0.28(-1.20%)
May 11, 2017 23.52 23.90 23.04 23.04 15,717 -0.39(-1.66%)
May 10, 2017 23.51 23.55 23.20 23.43 5,215 +0.23(+1.01%)
May 09, 2017 23.70 23.87 23.17 23.19 21,929 -0.48(-2.01%)
May 08, 2017 23.70 23.70 23.27 23.67 2,945 +0.10(+0.44%)
May 05, 2017 23.67 23.70 22.52 23.57 9,106 +0.36(+1.53%)
May 04, 2017 23.99 23.99 23.21 23.21 6,814 -0.47(-1.98%)
May 03, 2017 23.41 24.07 23.04 23.68 12,416 +0.08(+0.33%)
May 02, 2017 24.86 25.16 23.60 23.60 17,932 -1.43(-5.71%)
May 01, 2017 25.12 25.36 24.87 25.03 22,698 -0.09(-0.34%)
Apr 28, 2017 25.48 25.48 24.30 25.12 22,458 -0.42(-1.66%)
Apr 27, 2017 25.00 25.54 24.80 25.54 22,935 +0.74(+2.99%)
Apr 26, 2017 24.35 24.94 24.35 24.80 34,919 +0.45(+1.83%)
Apr 25, 2017 23.87 24.53 23.87 24.35 24,641 +0.49(+2.07%)
Apr 24, 2017 23.53 23.87 23.03 23.86 11,555 -0.39(-1.61%)
Apr 21, 2017 23.38 24.25 22.99 24.25 7,881 +0.22(+0.90%)
Apr 20, 2017 24.03 24.25 23.00 24.03 22,646 -0.04(-0.18%)
Apr 19, 2017 24.25 24.25 23.28 24.08 5,947 -0.03(-0.11%)
Apr 18, 2017 24.16 24.16 23.58 24.10 3,279 -0.14(-0.60%)
Apr 17, 2017 23.12 24.34 23.12 24.25 18,373 +0.53(+2.21%)
Apr 13, 2017 23.40 23.85 23.33 23.72 1,902 +0.34(+1.44%)
Apr 12, 2017 23.70 24.23 22.96 23.38 10,242 -0.36(-1.50%)
Apr 11, 2017 24.08 24.08 23.73 23.74 5,464 -0.29(-1.23%)
Apr 10, 2017 24.36 24.36 23.83 24.03 3,648 -0.16(-0.68%)
Apr 07, 2017 24.23 24.27 24.00 24.20 1,750 -0.12(-0.50%)
Apr 06, 2017 24.31 24.43 24.16 24.32 4,400 +0.19(+0.79%)
Apr 05, 2017 24.09 24.46 23.81 24.13 8,059 +0.29(+1.24%)
Apr 04, 2017 24.44 24.44 23.84 23.84 4,513 -0.46(-1.89%)
Apr 03, 2017 24.46 24.46 24.01 24.29 3,393 +0.03(+0.14%)
Mar 31, 2017 24.21 24.34 23.94 24.26 4,281 +0.25(+1.06%)
Mar 30, 2017 23.92 24.17 23.63 24.01 7,331 +0.72(+3.08%)
Mar 29, 2017 23.21 24.12 23.21 23.29 6,035 -0.31(-1.32%)
Mar 28, 2017 23.30 23.60 23.08 23.60 3,561 +0.30(+1.30%)
Mar 27, 2017 22.31 23.30 22.02 23.30 9,935 +0.27(+1.16%)
Mar 24, 2017 22.75 23.04 22.69 23.03 4,175 +0.24(+1.07%)
Mar 23, 2017 22.65 23.00 22.56 22.79 3,930 +0.16(+0.72%)
Mar 22, 2017 22.38 23.03 21.89 22.62 12,576 +0.19(+0.85%)
Mar 21, 2017 22.77 22.77 22.13 22.44 7,321 +0.00(+0.00%)
Mar 20, 2017 22.69 22.69 22.44 22.44 3,498 +0.00(+0.00%)
Mar 17, 2017 22.23 23.16 22.23 22.44 11,146 +0.22(+0.97%)
Mar 16, 2017 22.65 22.65 21.83 22.22 3,709 -0.44(-1.94%)
Mar 15, 2017 22.82 23.14 22.22 22.66 4,095 +0.48(+2.18%)
Mar 14, 2017 22.41 22.41 22.18 22.18 1,383 +0.34(+1.54%)
Mar 13, 2017 21.77 23.17 21.66 21.84 10,183 +0.61(+2.89%)
Mar 10, 2017 21.19 21.33 20.75 21.23 5,246 -0.12(-0.56%)
Mar 09, 2017 21.29 21.35 20.80 21.35 6,005 +0.15(+0.69%)
Mar 08, 2017 21.36 21.66 21.14 21.20 10,701 -0.16(-0.73%)
Mar 07, 2017 20.74 21.36 20.74 21.36 4,034 +0.39(+1.85%)
Mar 06, 2017 21.59 22.00 20.53 20.97 8,762 -0.41(-1.90%)
Mar 03, 2017 22.23 22.61 21.37 21.37 9,672 -0.54(-2.44%)
Mar 02, 2017 22.00 22.00 21.22 21.91 1,352 +0.01(+0.04%)
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.