Skip to main content

Acme United Corp (NY: ACU )

47.02 +0.90 (+1.95%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.70 20.70 20.40 20.66 1,140 -0.05(-0.24%)
Oct 30, 2019 21.10 21.10 20.35 20.71 2,514 +0.14(+0.68%)
Oct 29, 2019 21.01 21.31 20.57 20.57 5,357 -0.26(-1.25%)
Oct 28, 2019 20.30 21.33 20.30 20.83 8,657 +0.62(+3.07%)
Oct 25, 2019 20.58 20.68 20.17 20.21 3,000 -0.41(-1.99%)
Oct 24, 2019 21.03 21.03 20.50 20.62 3,754 -0.40(-1.90%)
Oct 23, 2019 21.34 21.51 21.02 21.02 5,226 -0.32(-1.50%)
Oct 22, 2019 20.93 21.37 20.93 21.34 6,918 +0.41(+1.94%)
Oct 21, 2019 19.96 20.93 19.76 20.93 7,807 +0.97(+4.87%)
Oct 18, 2019 19.61 20.04 19.61 19.96 3,800 +0.61(+3.18%)
Oct 17, 2019 19.50 19.65 19.35 19.35 6,292 -0.15(-0.78%)
Oct 16, 2019 19.81 20.10 19.50 19.50 3,902 -0.29(-1.47%)
Oct 15, 2019 20.24 20.24 19.66 19.79 3,890 -0.08(-0.40%)
Oct 14, 2019 20.12 20.12 19.87 19.87 675 -0.43(-2.12%)
Oct 11, 2019 19.69 20.37 19.69 20.30 2,700 +0.34(+1.72%)
Oct 10, 2019 19.99 20.01 19.71 19.96 3,269 +0.16(+0.79%)
Oct 09, 2019 20.02 20.02 19.14 19.80 4,049 +0.00(+0.01%)
Oct 08, 2019 19.70 19.96 19.59 19.80 2,991 -0.28(-1.39%)
Oct 07, 2019 20.38 20.40 19.98 20.08 990 -0.50(-2.44%)
Oct 04, 2019 20.28 20.58 20.28 20.58 1,100 +0.50(+2.50%)
Oct 03, 2019 19.93 20.33 19.79 20.08 6,668 +0.32(+1.62%)
Oct 02, 2019 19.78 19.93 19.53 19.76 2,367 -0.36(-1.79%)
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.