ACU

Acme United Historical Data

ACU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 22.54 0.37 1.67% 22.04 22.68 21.93 2,259
Sep 24 2020 22.17 0.16 0.73% 22.51 22.68 21.6846 12,924
Sep 23 2020 22.01 -0.88 -3.84% 22.59 22.84 22.20 3,487
Sep 22 2020 22.89 0.59 2.65% 22.63 22.97 22.20 5,683
Sep 21 2020 22.30 -1.06 -4.54% 22.66 23.26 22.06 6,783
Sep 18 2020 23.36 0.91 4.05% 22.48 23.28 21.82 12,325
Sep 17 2020 22.45 -0.04 -0.18% 22.25 22.45 21.41 18,875
Sep 16 2020 22.49 -0.21 -0.93% 22.60 22.9099 22.30 10,056
Sep 15 2020 22.70 -0.28 -1.22% 22.97 22.97 22.41 4,243
Sep 14 2020 22.98 -0.07 -0.3% 23.05 23.15 22.5968 4,528
Sep 11 2020 23.0501 -0.36 -1.54% 23.54 23.60 22.75 2,458
Sep 10 2020 23.4095 -0.19 -0.81% 23.63 24.10 23.09 5,135
Sep 09 2020 23.60 0.67 2.92% 23.02 24.10 22.60 11,740
Sep 08 2020 22.9314 0.43 1.92% 22.47 23.99 21.99 13,949
Sep 07 2020 22.50 0.00 +0.00% 22.61 23.03 22.02 0
Sep 04 2020 22.50 -0.10 -0.44% 22.61 23.03 22.02 10,583
Sep 03 2020 22.60 -0.64 -2.75% 23.13 23.49 22.26 11,176
Sep 02 2020 23.24 0.90 4.03% 22.27 23.92 22.1401 29,593
Sep 01 2020 22.34 0.00 +0.00% 22.11 22.34 21.57 0
Sep 01 2020 22.34 0.30 1.36% 22.11 22.34 21.57 12,906
Aug 31 2020 22.04 -0.25 -1.12% 22.24 22.50 21.63 3,205
Aug 28 2020 22.29 0.21 0.95% 22.32 22.805 21.735 6,377
Aug 27 2020 22.08 -0.62 -2.73% 22.88 23.00 21.50 8,152
Aug 26 2020 22.70 -0.04 -0.18% 22.74 22.9567 22.41 1,555
Aug 25 2020 22.74 -0.72 -3.07% 23.56 23.8251 22.51 16,019
Aug 24 2020 23.46 -0.53 -2.21% 23.78 23.90 23.1953 8,319
Aug 21 2020 23.99 0.54 2.3% 23.47 23.99 23.2772 1,625
Aug 20 2020 23.4501 -0.35 -1.47% 23.75 24.19 23.27 5,347
Aug 19 2020 23.80 -0.29 -1.19% 24.40 24.40 23.61 2,536
Aug 18 2020 24.0873 0.24 0.99% 23.77 24.40 23.50 12,959
Aug 17 2020 23.85 1.11 4.88% 22.72 23.85 22.72 7,871
Aug 14 2020 22.74 -0.01 -0.04% 22.77 22.925 22.50 2,263
Aug 13 2020 22.75 -0.30 -1.3% 23.04 23.30 22.51 7,925
Aug 12 2020 23.05 -0.48 -2.03% 23.53 23.68 22.70 10,451
Aug 11 2020 23.5269 0.06 0.24% 23.73 23.73 22.85 11,494
Aug 10 2020 23.47 0.98 4.36% 22.59 23.47 22.59 7,523
Aug 07 2020 22.49 0.49 2.23% 22.01 22.60 21.785 11,981
Aug 06 2020 22.00 0.04 0.18% 21.96 22.05 21.69 4,358
Aug 05 2020 21.96 0.15 0.68% 21.99 22.30 21.59 4,039
Aug 04 2020 21.8115 -0.07 -0.31% 21.78 22.18 21.4501 3,508
Aug 03 2020 21.88 0.21 0.97% 21.57 21.88 21.365 7,469
Jul 31 2020 21.67 -0.62 -2.78% 22.27 22.58 21.59 4,780
Jul 30 2020 22.29 -1.11 -4.74% 22.85 22.85 21.18 8,673
Jul 29 2020 23.40 0.27 1.17% 23.20 23.40 22.72 1,637
Jul 28 2020 23.13 -0.37 -1.57% 23.49 23.7427 22.42 16,027
Jul 27 2020 23.50 0.72 3.16% 22.78 23.50 22.47 13,133
Jul 24 2020 22.78 0.47 2.11% 22.58 23.37 22.32 7,752
Jul 23 2020 22.31 -1.38 -5.83% 23.47 23.60 22.0582 18,989
Jul 22 2020 23.69 0.19 0.81% 23.68 23.77 23.09 13,867
Jul 21 2020 23.50 -0.50 -2.08% 23.83 23.83 23.09 6,280
Jul 20 2020 24.00 -0.42 -1.72% 24.39 24.39 23.3795 11,162
Jul 17 2020 24.42 2.32 10.5% 23.30 24.74 22.70 31,954
Jul 16 2020 22.10 0.29 1.33% 21.76 22.14 21.41 5,986
Jul 15 2020 21.81 0.51 2.4% 21.33 22.00 21.30 13,840
Jul 14 2020 21.299 -0.30 -1.39% 21.59 22.2399 20.87 12,949
Jul 13 2020 21.60 -0.09 -0.41% 21.73 21.99 21.38 12,947
Jul 10 2020 21.69 0.68 3.24% 20.88 21.92 20.77 10,046
Jul 09 2020 21.01 -0.44 -2.05% 21.59 21.59 20.40 6,294
Jul 08 2020 21.45 -0.51 -2.32% 21.96 21.96 20.92 3,705
Jul 07 2020 21.96 -0.11 -0.5% 22.18 22.18 21.26 3,166
Jul 06 2020 22.07 0.17 0.78% 22.14 23.99 21.22 17,920
Jul 03 2020 21.90 0.00 +0.00% 22.74 23.50 21.51 0
Jul 02 2020 21.90 -0.73 -3.23% 22.74 23.50 21.51 15,142
Jul 01 2020 22.63 -0.35 -1.52% 22.80 23.36 22.46 6,860
Jun 30 2020 22.98 1.08 4.93% 22.01 22.98 21.96 9,104
Jun 29 2020 21.90 1.43 6.99% 20.48 21.90 20.48 24,793


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.