Skip to main content

Acme United Corp (NY: ACU )

46.33 +0.21 (+0.46%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.490 5.500 5.490 5.500 2,900 +0.00(+0.00%)
Jan 29, 2004 5.420 5.500 5.410 5.500 1,500 +0.06(+1.10%)
Jan 28, 2004 5.450 5.450 5.440 5.440 300 -0.04(-0.73%)
Jan 27, 2004 5.480 5.480 5.480 5.480 200 +0.08(+1.48%)
Jan 26, 2004 5.420 5.420 5.400 5.400 3,000 -0.10(-1.82%)
Jan 23, 2004 5.410 5.500 5.400 5.500 2,600 +0.10(+1.85%)
Jan 22, 2004 5.390 5.420 5.360 5.400 3,000 -0.10(-1.82%)
Jan 21, 2004 5.500 5.500 5.410 5.500 1,500 -0.19(-3.34%)
Jan 20, 2004 5.690 5.690 5.690 5.690 500 +0.00(+0.00%)
Jan 16, 2004 5.600 5.690 5.600 5.690 1,100 -0.01(-0.18%)
Jan 15, 2004 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 14, 2004 5.770 5.770 5.700 5.700 1,100 -0.10(-1.72%)
Jan 13, 2004 5.850 5.850 5.700 5.800 900 -0.10(-1.69%)
Jan 12, 2004 5.700 5.900 5.650 5.900 5,200 +0.00(+0.00%)
Jan 09, 2004 5.680 5.900 5.550 5.900 3,600 +0.32(+5.73%)
Jan 08, 2004 5.560 5.560 5.560 5.580 1,000 +0.02(+0.36%)
Jan 07, 2004 5.500 5.560 5.410 5.560 3,300 +0.02(+0.36%)
Jan 05, 2004 5.540 5.540 5.540 5.540 200 +0.14(+2.59%)
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.