Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.36 14.43 14.30 14.41 10,500 +0.04(+0.31%)
Dec 28, 2006 14.35 14.40 14.35 14.37 10,400 +0.07(+0.46%)
Dec 27, 2006 14.30 14.40 14.27 14.30 9,400 -0.10(-0.69%)
Dec 26, 2006 14.40 14.40 14.31 14.40 1,100 -0.03(-0.21%)
Dec 22, 2006 14.43 14.43 14.35 14.43 800 +0.00(+0.00%)
Dec 21, 2006 14.25 14.43 14.25 14.43 1,400 +0.10(+0.70%)
Dec 20, 2006 14.49 14.49 14.31 14.33 22,000 -0.11(-0.76%)
Dec 19, 2006 14.50 14.55 14.41 14.44 2,400 -0.06(-0.41%)
Dec 18, 2006 14.70 14.71 14.50 14.50 4,900 -0.15(-1.02%)
Dec 15, 2006 14.51 14.65 14.51 14.65 200 +0.05(+0.34%)
Dec 14, 2006 14.61 14.61 14.60 14.60 200 -0.10(-0.68%)
Dec 13, 2006 14.65 14.85 14.61 14.70 7,600 +0.20(+1.38%)
Dec 12, 2006 14.44 14.50 14.31 14.50 2,600 +0.10(+0.69%)
Dec 11, 2006 14.35 14.40 14.34 14.40 6,800 -0.05(-0.35%)
Dec 08, 2006 14.10 14.49 14.10 14.45 6,200 +0.35(+2.48%)
Dec 07, 2006 14.10 14.10 14.10 14.10 2,500 +0.00(+0.00%)
Dec 06, 2006 14.02 14.10 14.01 14.10 2,900 +0.09(+0.64%)
Dec 05, 2006 14.15 14.20 14.01 14.01 1,900 -0.01(-0.07%)
Dec 04, 2006 13.90 14.02 13.90 14.02 4,500 -0.07(-0.50%)
Dec 01, 2006 14.09 14.11 14.01 14.09 2,400 -0.17(-1.19%)
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%)
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.