Acme United Historical Data - ACU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Acme United Corp ACU AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1355 0.69% 19.8555 19.96 19.6123 19.75 19.72 13:29:19
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week20.820.9819.597320.04118k-0.9445-4.54%
1 Month20.602721.1219.0220.31748k-0.7472-3.63%
3 Months21.0522.617.2120.625410k-1.1945-5.67%
6 Months17.506222.871620.233917k2.349313.42%
1 Year21.858822.8713.518.857113k-2.0033-9.16%
3 Years20.7429.4913.521.20838k-0.8845-4.26%
5 Years17.143729.4913.0120.21687k2.711815.82%

ACU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 201919.72-0.37-1.84%19.6120.3713,675
Sep 18 201920.09-0.20-0.99%19.597320.3814,568
Sep 17 201920.290.000.00%20.1020.32195,938
Sep 16 201920.29-0.41-1.98%20.1120.673,263
Sep 13 201920.70-0.14-0.67%20.235720.982,108
Sep 12 201920.84-0.06-0.29%20.5521.00841
Sep 11 201920.90+0.14+0.67%20.418521.1014,471
Sep 10 201920.76-0.14-0.67%20.5320.878,847
Sep 09 201920.90+0.47+2.30%20.3321.008,500
Sep 06 201920.43+0.52+2.61%19.8020.5012,632
Sep 05 201919.91+0.25+1.27%19.5620.185514,970
Sep 04 201919.66+0.33+1.71%19.0219.901816,441
Sep 03 201919.33-0.96-4.73%19.2920.157,549
Aug 30 201920.29-0.67-3.20%20.2921.123,587
Aug 29 201920.96+0.26+1.24%20.4921.126,799
Aug 28 201920.7033-0.12-0.56%20.6520.80977
Aug 27 201920.82+0.05+0.24%20.5520.829,414
Aug 26 201920.77+0.08+0.39%20.2920.9911,543
Aug 23 201920.69-0.21-1.00%20.20220.704,109
Aug 22 201920.90-0.57-2.65%20.9021.474,843
Aug 21 201921.47+0.36+1.71%20.4021.471,307
Aug 20 201921.11-0.25-1.17%20.98921.506,760
See More Historical Prices »


Your Recent History
AMEX
ACU
Acme Unite..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.