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 (%)
Dec 30, 2005 9.852 9.937 9.852 9.937 13,346 +0.05(+0.50%)
Dec 29, 2005 9.752 9.887 9.695 9.887 13,065 +0.09(+0.94%)
Dec 28, 2005 9.852 10.04 9.709 9.795 9,833 -0.16(-1.64%)
Dec 27, 2005 9.859 10.01 9.261 9.958 29,361 -0.04(-0.43%)
Dec 23, 2005 9.894 10.02 9.859 10.00 7,164 +0.00(+0.00%)
Dec 22, 2005 9.787 10.00 9.787 10.00 14,750 +0.00(+0.00%)
Dec 21, 2005 10.00 10.00 9.859 10.00 11,519 +0.04(+0.43%)
Dec 20, 2005 9.787 9.958 9.787 9.958 13,205 +0.17(+1.75%)
Dec 19, 2005 9.965 9.965 9.716 9.787 14,470 -0.05(-0.51%)
Dec 16, 2005 9.965 9.965 9.823 9.837 4,495 +0.01(+0.14%)
Dec 15, 2005 9.752 9.852 9.688 9.823 6,743 -0.01(-0.07%)
Dec 14, 2005 9.823 10.00 9.787 9.830 19,667 -0.03(-0.29%)
Dec 13, 2005 9.965 10.04 9.610 9.859 46,500 -0.25(-2.46%)
Dec 12, 2005 10.36 10.36 9.965 10.11 65,185 -0.36(-3.40%)
Dec 09, 2005 10.53 10.53 10.46 10.46 7,024 -0.03(-0.27%)
Dec 08, 2005 10.44 10.49 10.43 10.49 13,065 +0.09(+0.89%)
Dec 07, 2005 10.25 10.40 10.21 10.40 18,403 +0.22(+2.17%)
Dec 06, 2005 10.14 10.39 10.11 10.18 13,205 -0.05(-0.49%)
Dec 05, 2005 10.26 10.34 10.21 10.23 6,743 -0.10(-0.97%)
Dec 02, 2005 10.53 10.64 10.33 10.33 4,355 -0.21(-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.