Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.210 5.210 5.210 5.210 900 +0.00(+0.00%)
Oct 30, 2003 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Oct 29, 2003 5.280 5.280 5.150 5.210 600 +0.06(+1.17%)
Oct 28, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 27, 2003 5.250 5.350 5.050 5.150 8,100 -0.24(-4.45%)
Oct 24, 2003 5.320 5.390 5.300 5.390 900 +0.08(+1.51%)
Oct 23, 2003 5.410 5.410 5.300 5.310 1,900 -0.13(-2.39%)
Oct 22, 2003 5.350 5.490 5.300 5.440 5,200 -0.01(-0.18%)
Oct 21, 2003 5.450 5.450 5.450 5.450 1,900 +0.04(+0.74%)
Oct 20, 2003 5.410 5.410 5.410 5.410 900 +0.06(+1.12%)
Oct 17, 2003 5.350 5.350 5.350 5.350 1,100 +0.35(+7.00%)
Oct 16, 2003 5.000 5.000 5.000 5.000 1,800 -0.35(-6.54%)
Oct 15, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 14, 2003 5.350 5.350 5.350 5.350 500 -0.10(-1.83%)
Oct 13, 2003 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 10, 2003 5.450 5.450 5.450 5.450 700 +0.05(+0.93%)
Oct 09, 2003 5.400 5.400 5.400 5.400 2,400 +0.01(+0.19%)
Oct 08, 2003 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 07, 2003 5.250 5.390 5.250 5.390 1,600 +0.38(+7.58%)
Oct 06, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 02, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
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.