Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.403 9.403 9.254 9.389 5,900 -0.04(-0.45%)
Mar 28, 2008 9.282 9.432 9.275 9.432 2,247 +0.00(+0.00%)
Mar 27, 2008 9.339 9.432 9.325 9.432 1,123 +0.04(+0.45%)
Mar 26, 2008 9.346 9.389 9.346 9.389 1,404 +0.12(+1.31%)
Mar 25, 2008 9.261 9.325 9.190 9.268 21,494 +0.01(+0.15%)
Mar 24, 2008 9.239 9.254 9.147 9.254 7,445 +0.09(+0.93%)
Mar 21, 2008 9.247 9.282 8.969 9.168 15,484 +0.00(+0.00%)
Mar 20, 2008 9.247 9.282 8.969 9.168 15,484 -0.10(-1.08%)
Mar 19, 2008 9.289 9.339 9.168 9.268 9,412 +0.05(+0.54%)
Mar 18, 2008 9.289 9.289 9.182 9.218 7,024 -0.09(-0.92%)
Mar 17, 2008 9.325 9.360 9.268 9.303 5,900 -0.09(-0.98%)
Mar 14, 2008 9.396 9.467 9.360 9.396 6,181 +0.06(+0.59%)
Mar 13, 2008 9.254 9.340 9.147 9.340 2,528 +0.20(+2.20%)
Mar 12, 2008 9.211 9.218 9.140 9.140 3,371 +0.03(+0.31%)
Mar 11, 2008 9.104 9.182 9.097 9.111 8,991 +0.02(+0.23%)
Mar 10, 2008 9.126 9.211 9.090 9.090 4,390 -0.10(-1.08%)
Mar 07, 2008 9.239 9.289 9.190 9.190 9,272 -0.06(-0.69%)
Mar 06, 2008 9.261 9.332 9.182 9.254 3,652 -0.08(-0.84%)
Mar 05, 2008 9.303 9.382 9.218 9.332 6,181 -0.09(-0.91%)
Mar 04, 2008 9.610 9.610 9.339 9.417 10,536 -0.09(-0.90%)
Mar 03, 2008 9.574 9.688 9.439 9.503 5,478 -0.11(-1.18%)
Feb 29, 2008 9.602 9.617 9.538 9.617 12,503 +0.09(+0.90%)
Feb 28, 2008 9.624 9.745 9.531 9.531 1,966 -0.07(-0.74%)
Feb 27, 2008 9.674 9.674 9.602 9.602 561 -0.07(-0.74%)
Feb 26, 2008 9.574 9.674 9.574 9.674 4,776 +0.14(+1.49%)
Feb 25, 2008 9.716 9.716 9.389 9.531 15,734 -0.26(-2.62%)
Feb 22, 2008 9.681 9.787 9.645 9.787 7,445 +0.18(+1.85%)
Feb 21, 2008 9.432 9.610 9.432 9.610 36,947 +0.21(+2.27%)
Feb 20, 2008 9.360 9.417 9.254 9.396 8,148 +0.00(+0.00%)
Feb 19, 2008 9.595 9.610 9.396 9.396 8,148 -0.14(-1.49%)
Feb 18, 2008 9.346 9.574 9.346 9.538 0 +0.00(+0.00%)
Feb 15, 2008 9.346 9.574 9.346 9.538 12,081 +0.08(+0.83%)
Feb 14, 2008 9.567 9.567 9.349 9.460 7,445 -0.11(-1.19%)
Feb 13, 2008 9.396 9.574 9.311 9.574 16,998 +0.11(+1.13%)
Feb 12, 2008 9.296 9.467 9.289 9.467 6,602 +0.12(+1.29%)
Feb 11, 2008 9.432 9.432 9.325 9.346 4,776 -0.09(-0.91%)
Feb 08, 2008 9.396 9.503 9.396 9.432 2,388 -0.04(-0.38%)
Feb 07, 2008 9.432 9.531 9.432 9.467 3,793 -0.03(-0.30%)
Feb 06, 2008 9.467 9.496 9.353 9.496 13,346 +0.07(+0.76%)
Feb 05, 2008 9.538 9.567 9.424 9.424 3,231 -0.11(-1.19%)
Feb 04, 2008 9.538 9.610 9.489 9.538 13,065 -0.07(-0.74%)
Feb 01, 2008 9.681 9.823 9.467 9.610 12,362 -0.18(-1.82%)
Jan 31, 2008 9.795 9.894 9.787 9.787 2,388 -0.04(-0.36%)
Jan 30, 2008 9.965 9.965 9.823 9.823 9,833 -0.02(-0.22%)
Jan 29, 2008 9.830 9.901 9.766 9.844 2,247 -0.06(-0.58%)
Jan 28, 2008 9.965 9.965 9.823 9.901 8,569 -0.06(-0.57%)
Jan 25, 2008 9.859 10.00 9.859 9.958 19,246 +0.21(+2.12%)
Jan 24, 2008 9.460 9.859 9.460 9.752 22,056 +0.30(+3.16%)
Jan 23, 2008 9.460 9.460 9.318 9.453 23,039 -0.01(-0.15%)
Jan 22, 2008 9.432 9.467 9.349 9.467 10,079 -0.12(-1.24%)
Jan 21, 2008 9.574 9.631 9.574 9.586 0 +0.00(+0.00%)
Jan 18, 2008 9.574 9.631 9.574 9.586 1,404 +0.08(+0.87%)
Jan 17, 2008 9.574 9.645 9.503 9.503 7,305 -0.04(-0.37%)
Jan 16, 2008 9.759 9.873 9.538 9.538 33,154 -0.25(-2.55%)
Jan 15, 2008 9.574 9.787 9.574 9.787 11,098 +0.21(+2.23%)
Jan 14, 2008 9.574 9.681 9.510 9.574 8,569 -0.08(-0.81%)
Jan 11, 2008 9.688 9.752 9.631 9.652 20,089 -0.03(-0.29%)
Jan 10, 2008 9.745 9.752 9.610 9.681 15,874 +0.00(+0.00%)
Jan 09, 2008 9.702 9.702 9.417 9.681 11,519 -0.09(-0.95%)
Jan 08, 2008 9.816 9.894 9.773 9.773 8,710 +0.02(+0.22%)
Jan 07, 2008 9.787 9.787 9.716 9.752 7,445 -0.07(-0.72%)
Jan 04, 2008 9.759 9.823 9.759 9.823 8,429 -0.04(-0.36%)
Jan 03, 2008 9.930 9.930 9.787 9.859 28,518 -0.09(-0.86%)
Jan 02, 2008 10.25 10.25 9.894 9.944 41,162 -0.20(-1.97%)
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.