Skip to main content

Acme United Corp (NY: ACU )

46.00 -0.12 (-0.26%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.84 13.96 13.84 13.96 9,500 +0.07(+0.50%)
Dec 29, 2005 13.70 13.89 13.62 13.89 9,300 +0.13(+0.94%)
Dec 28, 2005 13.84 14.10 13.64 13.76 7,000 -0.23(-1.64%)
Dec 27, 2005 13.85 14.06 13.01 13.99 20,900 -0.06(-0.43%)
Dec 23, 2005 13.90 14.07 13.85 14.05 5,100 +0.00(+0.00%)
Dec 22, 2005 13.75 14.05 13.75 14.05 10,500 +0.00(+0.00%)
Dec 21, 2005 14.05 14.05 13.85 14.05 8,200 +0.06(+0.43%)
Dec 20, 2005 13.75 13.99 13.75 13.99 9,400 +0.24(+1.75%)
Dec 19, 2005 14.00 14.00 13.65 13.75 10,300 -0.07(-0.51%)
Dec 16, 2005 14.00 14.00 13.80 13.82 3,200 +0.02(+0.14%)
Dec 15, 2005 13.70 13.84 13.61 13.80 4,800 -0.01(-0.07%)
Dec 14, 2005 13.80 14.05 13.75 13.81 14,000 -0.04(-0.29%)
Dec 13, 2005 14.00 14.10 13.50 13.85 33,100 -0.35(-2.46%)
Dec 12, 2005 14.55 14.55 14.00 14.20 46,400 -0.50(-3.40%)
Dec 09, 2005 14.80 14.80 14.70 14.70 5,000 -0.04(-0.27%)
Dec 08, 2005 14.66 14.74 14.65 14.74 9,300 +0.13(+0.89%)
Dec 07, 2005 14.40 14.61 14.35 14.61 13,100 +0.31(+2.17%)
Dec 06, 2005 14.25 14.60 14.20 14.30 9,400 -0.07(-0.49%)
Dec 05, 2005 14.41 14.52 14.35 14.37 4,800 -0.14(-0.96%)
Dec 02, 2005 14.80 14.95 14.51 14.51 3,100 -0.29(-1.96%)
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.