Skip to main content

Acme United Corp (NY: ACU )

42.03 +0.26 (+0.62%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.22 15.41 14.42 15.41 9,694 +0.69(+4.70%)
Feb 27, 2019 15.10 15.10 14.44 14.72 4,930 +0.22(+1.55%)
Feb 26, 2019 14.73 14.73 14.50 14.50 587 -0.24(-1.65%)
Feb 25, 2019 14.43 14.74 14.16 14.74 2,262 +0.09(+0.61%)
Feb 22, 2019 14.47 14.75 14.35 14.65 6,230 -0.18(-1.21%)
Feb 21, 2019 14.16 14.83 14.16 14.83 3,481 +0.28(+1.92%)
Feb 20, 2019 15.10 15.10 14.55 14.55 3,479 -0.23(-1.58%)
Feb 19, 2019 14.65 15.06 14.65 14.78 7,830 +0.04(+0.30%)
Feb 15, 2019 14.79 15.05 14.74 14.74 2,781 -0.38(-2.50%)
Feb 14, 2019 14.90 15.43 14.90 15.12 1,606 +0.39(+2.62%)
Feb 13, 2019 14.83 14.89 14.73 14.73 4,188 -0.18(-1.23%)
Feb 12, 2019 14.81 14.91 14.81 14.91 3,107 +0.09(+0.57%)
Feb 11, 2019 15.26 15.26 14.65 14.83 16,853 -0.09(-0.60%)
Feb 08, 2019 15.14 15.14 14.92 14.92 333 +0.02(+0.12%)
Feb 07, 2019 14.47 14.90 14.47 14.90 4,724 +0.07(+0.48%)
Feb 06, 2019 14.83 14.83 14.73 14.83 2,819 +0.25(+1.73%)
Feb 05, 2019 14.48 14.58 14.47 14.58 3,105 +0.16(+1.09%)
Feb 04, 2019 14.65 14.65 14.18 14.42 10,774 +0.03(+0.22%)
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.