Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.72 22.03 20.73 20.73 3,075 -0.40(-1.89%)
Aug 30, 2017 20.80 21.56 20.68 21.13 10,861 +0.43(+2.07%)
Aug 29, 2017 21.08 21.08 20.70 20.70 930 -0.60(-2.83%)
Aug 28, 2017 21.30 21.30 21.02 21.30 6,099 -0.09(-0.41%)
Aug 25, 2017 22.58 22.58 21.30 21.39 12,662 -0.79(-3.54%)
Aug 24, 2017 22.00 22.35 21.96 22.18 4,003 +0.18(+0.81%)
Aug 23, 2017 23.06 23.06 21.43 22.00 13,592 -1.06(-4.61%)
Aug 22, 2017 23.06 23.06 23.06 23.06 392 -0.27(-1.14%)
Aug 21, 2017 24.35 24.35 23.31 23.33 4,566 -0.76(-3.14%)
Aug 17, 2017 24.09 217 -0.13(-0.54%)
Aug 16, 2017 23.93 24.22 23.81 24.22 1,028 -0.17(-0.71%)
Aug 15, 2017 24.02 24.39 23.95 24.39 7,516 +1.05(+4.48%)
Aug 14, 2017 23.39 23.39 23.34 23.34 580 -0.22(-0.94%)
Aug 11, 2017 23.40 23.56 23.40 23.56 1,015 +0.30(+1.31%)
Aug 10, 2017 23.26 23.26 23.26 23.26 195 -1.24(-5.07%)
Aug 09, 2017 23.30 24.50 23.30 24.50 1,214 +0.58(+2.44%)
Aug 08, 2017 24.46 24.49 23.78 23.92 4,231 -0.40(-1.64%)
Aug 07, 2017 24.47 24.48 23.70 24.32 3,589 -0.12(-0.50%)
Aug 04, 2017 24.70 24.70 24.44 24.44 1,457 -0.30(-1.19%)
Aug 03, 2017 25.00 25.01 23.96 24.74 3,010 +0.21(+0.87%)
Aug 02, 2017 23.96 25.00 23.96 24.52 11,404 +0.18(+0.73%)
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.