Indicators

Acme United Corp (NY: ACU )

41.51 -0.02 (-0.05%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.25	18.46	18.04	18.46	2,328	+0.43(+2.36%)
Jul 28, 2016	17.98	18.28	17.98	18.03	2,957	-0.21(-1.17%)
Jul 27, 2016	18.01	18.41	18.01	18.24	5,029	-0.03(-0.14%)
Jul 26, 2016	18.85	18.85	18.27	18.27	9,609	-0.63(-3.34%)
Jul 25, 2016	18.87	18.90	18.75	18.90	8,500	+0.42(+2.26%)
Jul 22, 2016	17.56	18.91	17.56	18.48	27,561	+0.98(+5.58%)
Jul 21, 2016	16.60	17.51	16.60	17.51	16,905	+0.91(+5.46%)
Jul 20, 2016	16.94	16.94	16.47	16.60	2,183	-0.20(-1.22%)
Jul 19, 2016	16.10	16.92	16.10	16.80	3,752	+0.86(+5.40%)
Jul 18, 2016	15.72	15.98	15.72	15.94	4,460	+0.19(+1.19%)
Jul 15, 2016	15.77	15.79	15.70	15.76	14,490	-0.43(-2.68%)
Jul 14, 2016	15.98	16.35	15.76	16.19	9,442	-0.21(-1.30%)
Jul 12, 2016	15.76	16.40	16.40	16.40	3,285	+0.12(+0.73%)
Jul 11, 2016	16.00	16.63	16.00	16.28	6,371	+0.01(+0.06%)
Jul 08, 2016	16.11	16.40	15.70	16.28	2,819	+0.15(+0.95%)
Jul 07, 2016	16.19	16.35	16.06	16.12	1,600	+0.22(+1.39%)
Jul 06, 2016	16.75	16.75	15.90	15.90	19,469	-0.72(-4.31%)
Jul 05, 2016	16.19	16.62	16.19	16.62	1,056	+0.48(+2.96%)

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.