Indicators

Acme United Corp (NY: ACU )

40.35 -1.47 (-3.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.51	15.55	15.36	15.36	3,858	-0.35(-2.22%)
May 27, 2016	15.45	15.71	15.71	15.71	940	+0.09(+0.55%)
May 26, 2016	15.57	15.68	15.48	15.62	4,760	-0.11(-0.70%)
May 25, 2016	15.28	15.74	15.28	15.74	7,431	+0.43(+2.78%)
May 24, 2016	15.31	15.31	15.31	15.31	1,756	+0.34(+2.30%)
May 23, 2016	15.31	15.31	14.88	14.97	2,720	-0.19(-1.26%)
May 20, 2016	15.10	15.22	14.96	15.16	8,178	+0.26(+1.73%)
May 19, 2016	14.90	14.90	14.90	14.90	383	-0.05(-0.36%)
May 18, 2016	14.95	14.95	14.95	14.95	264	-0.02(-0.11%)
May 17, 2016	15.01	15.07	14.97	14.97	752	-0.04(-0.28%)
May 16, 2016	14.92	15.01	14.92	15.01	2,947	+0.31(+2.08%)
May 13, 2016	14.71	14.71	14.71	14.71	864	-0.13(-0.88%)
May 12, 2016	14.74	14.84	14.74	14.84	1,024	+0.14(+0.97%)
May 10, 2016	14.88	14.88	14.66	14.69	54	-0.30(-2.00%)
May 09, 2016	14.88	15.00	14.88	15.00	1,009	+0.11(+0.74%)
May 06, 2016	14.88	15.13	14.88	14.88	4,452	+0.03(+0.17%)
May 05, 2016	15.12	15.28	14.86	14.86	1,533	-0.41(-2.67%)
May 04, 2016	14.46	15.27	14.44	15.27	4,098	+0.79(+5.42%)
May 03, 2016	14.53	14.54	14.47	14.48	941	-0.05(-0.37%)

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.