Acme United Corp (NY: ACU )

23.69 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.09 15.50 14.85 15.35 8,800 +0.30(+1.99%)
Feb 27, 2007 14.95 15.14 14.95 15.05 4,200 -0.06(-0.40%)
Feb 26, 2007 15.16 15.19 15.05 15.11 12,411 +0.06(+0.40%)
Feb 23, 2007 15.07 15.19 14.97 15.05 36,000 -0.07(-0.46%)
Feb 22, 2007 15.10 15.15 15.05 15.12 8,600 +0.10(+0.65%)
Feb 21, 2007 15.10 15.17 15.00 15.02 9,100 -0.18(-1.17%)
Feb 20, 2007 15.28 15.69 15.15 15.20 21,400 -0.08(-0.52%)
Feb 16, 2007 15.10 15.29 15.10 15.28 2,800 +0.08(+0.53%)
Feb 15, 2007 15.10 15.20 15.10 15.20 300 +0.00(+0.00%)
Feb 14, 2007 15.25 15.25 15.09 15.20 4,700 +0.23(+1.54%)
Feb 13, 2007 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
Feb 12, 2007 15.30 15.30 14.85 14.97 7,200 -0.37(-2.41%)
Feb 09, 2007 15.35 15.35 15.25 15.34 3,200 +0.04(+0.26%)
Feb 08, 2007 15.15 15.30 15.15 15.30 2,400 +0.12(+0.79%)
Feb 07, 2007 14.95 15.18 14.95 15.18 7,300 +0.27(+1.81%)
Feb 06, 2007 14.81 14.91 14.81 14.91 900 +0.01(+0.09%)
Feb 05, 2007 14.30 14.90 14.25 14.90 7,500 +0.65(+4.54%)
Feb 02, 2007 14.25 14.29 14.20 14.25 9,500 -0.10(-0.70%)
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.