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 (%)
Nov 30, 2006 14.06 14.26 14.06 14.26 1,900 +0.16(+1.13%)
Nov 29, 2006 14.30 14.30 14.10 14.10 2,600 -0.30(-2.08%)
Nov 28, 2006 14.06 14.40 14.01 14.40 4,400 +0.20(+1.41%)
Nov 27, 2006 14.30 14.44 14.20 14.20 3,500 -0.25(-1.73%)
Nov 24, 2006 14.45 14.45 14.45 14.45 400 +0.00(+0.00%)
Nov 22, 2006 14.45 14.45 14.45 14.45 600 -0.05(-0.34%)
Nov 21, 2006 14.50 14.60 14.50 14.50 400 +0.10(+0.69%)
Nov 20, 2006 14.15 15.00 14.05 14.40 17,400 +0.39(+2.78%)
Nov 17, 2006 14.00 14.19 14.00 14.01 8,800 +0.03(+0.22%)
Nov 16, 2006 14.00 14.01 13.98 13.98 2,900 +0.02(+0.14%)
Nov 15, 2006 14.10 14.10 13.96 13.96 2,300 -0.24(-1.68%)
Nov 14, 2006 13.93 14.39 13.91 14.20 14,100 +0.28(+1.99%)
Nov 13, 2006 14.00 14.01 13.90 13.92 2,900 -0.09(-0.62%)
Nov 10, 2006 14.30 14.30 14.01 14.01 2,400 -0.05(-0.35%)
Nov 09, 2006 14.00 14.15 14.00 14.06 1,900 +0.21(+1.51%)
Nov 08, 2006 14.04 14.14 13.85 13.85 1,300 -0.14(-1.00%)
Nov 07, 2006 13.90 14.05 13.76 13.99 7,500 +0.04(+0.29%)
Nov 06, 2006 14.35 14.35 13.70 13.95 13,800 -0.30(-2.11%)
Nov 03, 2006 14.15 14.44 14.15 14.25 9,800 +0.01(+0.07%)
Nov 02, 2006 14.26 14.26 14.19 14.24 9,200 -0.01(-0.07%)
Nov 01, 2006 14.25 14.25 14.22 14.25 5,300 +0.00(+0.00%)
Oct 31, 2006 14.30 14.34 14.21 14.25 4,800 -0.05(-0.35%)
Oct 30, 2006 14.25 14.50 14.24 14.30 9,100 -0.04(-0.28%)
Oct 27, 2006 14.07 14.45 14.07 14.34 5,200 +0.19(+1.34%)
Oct 26, 2006 14.63 14.74 14.15 14.15 8,900 -0.57(-3.87%)
Oct 25, 2006 14.80 14.99 14.72 14.72 8,800 -0.08(-0.54%)
Oct 24, 2006 15.00 15.05 14.79 14.80 12,400 -0.19(-1.27%)
Oct 23, 2006 14.99 14.99 14.99 14.99 1,100 +0.09(+0.60%)
Oct 20, 2006 14.90 14.91 14.83 14.90 600 -0.08(-0.53%)
Oct 19, 2006 15.14 15.15 14.97 14.98 7,400 -0.14(-0.93%)
Oct 18, 2006 14.90 15.12 14.80 15.12 3,900 +0.21(+1.41%)
Oct 17, 2006 15.09 15.14 14.91 14.91 5,700 -0.28(-1.84%)
Oct 16, 2006 15.11 15.25 15.11 15.19 17,900 +0.08(+0.53%)
Oct 13, 2006 15.14 15.15 15.00 15.11 2,500 -0.14(-0.92%)
Oct 12, 2006 15.14 15.25 15.14 15.25 1,100 +0.10(+0.66%)
Oct 11, 2006 14.86 15.15 14.86 15.15 11,800 +0.15(+1.00%)
Oct 10, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 09, 2006 15.00 15.19 15.00 15.00 19,900 -0.04(-0.27%)
Oct 06, 2006 14.95 15.05 14.95 15.04 16,000 +0.04(+0.27%)
Oct 05, 2006 14.95 15.00 14.85 15.00 17,200 +0.10(+0.67%)
Oct 04, 2006 14.90 15.00 14.85 14.90 13,400 +0.00(+0.00%)
Oct 03, 2006 14.93 14.99 14.90 14.90 5,500 +0.01(+0.07%)
Oct 02, 2006 14.80 14.90 14.75 14.89 12,700 +0.14(+0.95%)
Sep 29, 2006 14.64 14.79 14.56 14.75 5,800 +0.19(+1.28%)
Sep 28, 2006 14.70 14.79 14.51 14.56 2,800 +0.02(+0.17%)
Sep 27, 2006 14.70 14.70 14.54 14.54 2,800 -0.20(-1.36%)
Sep 26, 2006 14.61 14.74 14.61 14.74 400 -0.15(-1.01%)
Sep 25, 2006 14.50 14.89 14.35 14.89 3,700 +0.64(+4.49%)
Sep 22, 2006 14.34 14.35 14.15 14.25 600 +0.00(+0.00%)
Sep 21, 2006 14.20 14.37 14.20 14.25 3,800 +0.01(+0.07%)
Sep 20, 2006 14.30 14.30 14.21 14.24 2,300 -0.16(-1.11%)
Sep 19, 2006 14.40 14.40 14.16 14.40 2,600 -0.10(-0.69%)
Sep 18, 2006 14.75 14.75 14.41 14.50 2,500 -0.35(-2.36%)
Sep 15, 2006 14.80 14.90 14.80 14.85 2,600 +0.06(+0.41%)
Sep 14, 2006 14.39 14.79 14.39 14.79 6,600 +0.53(+3.72%)
Sep 13, 2006 13.60 14.30 13.56 14.26 31,900 +0.76(+5.63%)
Sep 12, 2006 13.45 14.04 13.45 13.50 10,000 +0.08(+0.60%)
Sep 11, 2006 13.50 13.58 13.30 13.42 6,900 -0.08(-0.59%)
Sep 08, 2006 13.45 13.52 13.45 13.50 11,900 +0.13(+0.97%)
Sep 07, 2006 13.65 13.65 13.37 13.37 11,900 -0.27(-1.98%)
Sep 06, 2006 13.64 13.75 13.55 13.64 10,700 +0.04(+0.29%)
Sep 05, 2006 13.65 13.65 13.45 13.60 4,900 +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.