Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.90 18.00 16.90 17.45 83,100 +0.56(+3.32%)
Feb 25, 2005 16.50 16.99 16.40 16.89 28,300 +0.56(+3.43%)
Feb 24, 2005 16.64 16.79 16.01 16.33 35,100 -0.35(-2.10%)
Feb 23, 2005 15.96 16.68 15.96 16.68 39,100 +0.59(+3.67%)
Feb 22, 2005 17.00 17.25 16.00 16.09 36,500 -0.74(-4.40%)
Feb 18, 2005 17.01 17.01 16.60 16.83 24,700 -0.28(-1.64%)
Feb 17, 2005 17.40 17.44 17.05 17.11 16,200 -0.39(-2.23%)
Feb 16, 2005 17.75 17.75 17.30 17.50 21,600 -0.15(-0.85%)
Feb 15, 2005 17.55 18.20 17.55 17.65 53,600 +0.26(+1.50%)
Feb 14, 2005 17.25 17.50 16.90 17.39 80,800 +1.07(+6.56%)
Feb 11, 2005 17.16 17.17 15.65 16.32 94,000 -0.93(-5.39%)
Feb 10, 2005 18.99 18.99 16.60 17.25 91,800 -1.55(-8.24%)
Feb 09, 2005 19.40 19.50 18.80 18.80 60,100 -0.20(-1.05%)
Feb 08, 2005 19.14 19.40 18.92 19.00 69,400 +0.09(+0.48%)
Feb 07, 2005 19.00 19.75 18.80 18.91 178,000 +1.16(+6.54%)
Feb 04, 2005 17.35 17.82 17.25 17.75 24,800 +0.45(+2.60%)
Feb 03, 2005 16.80 17.30 16.80 17.30 13,900 +0.40(+2.37%)
Feb 02, 2005 17.36 17.36 16.50 16.90 24,300 -0.35(-2.03%)
Feb 01, 2005 17.30 17.52 17.25 17.25 28,900 +0.15(+0.88%)
Jan 31, 2005 17.00 17.35 17.00 17.10 19,100 -0.06(-0.35%)
Jan 28, 2005 17.00 17.36 16.92 17.16 25,700 +0.16(+0.94%)
Jan 27, 2005 16.45 17.20 16.42 17.00 32,500 +0.45(+2.72%)
Jan 26, 2005 16.15 16.55 16.02 16.55 12,700 +0.26(+1.60%)
Jan 25, 2005 16.00 16.29 16.00 16.29 17,700 +0.17(+1.05%)
Jan 24, 2005 16.54 16.54 16.01 16.12 12,400 -0.32(-1.95%)
Jan 21, 2005 16.10 16.67 16.10 16.44 15,500 +0.28(+1.73%)
Jan 20, 2005 16.30 16.40 16.16 16.16 6,000 +0.01(+0.06%)
Jan 19, 2005 16.50 16.55 16.05 16.15 16,900 -0.46(-2.77%)
Jan 18, 2005 16.75 16.75 16.37 16.61 27,800 -0.01(-0.06%)
Jan 14, 2005 15.90 16.62 15.90 16.62 34,500 +0.72(+4.53%)
Jan 13, 2005 15.90 16.00 15.75 15.90 23,000 +0.00(+0.00%)
Jan 12, 2005 15.85 15.90 15.75 15.90 24,200 -0.09(-0.56%)
Jan 11, 2005 15.90 16.25 15.66 15.99 52,900 -0.09(-0.56%)
Jan 10, 2005 14.80 16.60 14.80 16.08 152,400 +1.86(+13.08%)
Jan 07, 2005 13.88 14.35 13.85 14.22 18,500 +0.49(+3.57%)
Jan 06, 2005 13.50 13.73 13.31 13.73 18,000 +0.20(+1.48%)
Jan 05, 2005 13.18 13.77 13.08 13.53 31,000 +0.11(+0.82%)
Jan 04, 2005 14.41 15.00 13.18 13.42 50,200 -0.98(-6.81%)
Jan 03, 2005 15.90 15.94 13.60 14.40 123,400 -1.30(-8.28%)
Dec 31, 2004 15.60 16.00 15.55 15.70 32,000 +0.25(+1.62%)
Dec 30, 2004 16.20 16.50 15.45 15.45 37,200 -0.55(-3.44%)
Dec 29, 2004 15.45 16.30 15.45 16.00 50,400 +0.70(+4.58%)
Dec 28, 2004 14.70 15.80 14.70 15.30 73,300 +0.70(+4.79%)
Dec 27, 2004 13.94 14.65 13.94 14.60 37,500 +0.70(+5.04%)
Dec 23, 2004 13.55 13.90 13.55 13.90 19,600 +0.25(+1.83%)
Dec 22, 2004 13.55 13.65 13.25 13.65 14,200 +0.10(+0.74%)
Dec 21, 2004 13.20 13.70 13.01 13.55 15,500 +0.20(+1.50%)
Dec 20, 2004 13.30 13.69 13.30 13.35 12,600 +0.17(+1.29%)
Dec 17, 2004 12.95 13.18 12.95 13.18 8,000 +0.13(+1.00%)
Dec 16, 2004 13.49 13.50 13.05 13.05 13,300 -0.30(-2.25%)
Dec 15, 2004 13.38 13.75 13.14 13.35 35,400 +0.21(+1.60%)
Dec 14, 2004 12.75 13.45 12.66 13.14 66,700 +0.49(+3.87%)
Dec 13, 2004 11.80 12.73 11.80 12.65 30,200 +0.90(+7.66%)
Dec 10, 2004 11.90 11.90 11.60 11.75 2,000 -0.05(-0.42%)
Dec 09, 2004 11.75 11.80 11.64 11.80 5,700 +0.15(+1.29%)
Dec 08, 2004 10.81 11.88 10.76 11.65 21,500 +0.69(+6.30%)
Dec 07, 2004 11.56 11.56 10.70 10.96 28,400 -0.73(-6.24%)
Dec 06, 2004 12.06 12.26 11.56 11.69 13,000 -0.22(-1.85%)
Dec 03, 2004 12.15 12.15 11.90 11.91 5,800 -0.19(-1.57%)
Dec 02, 2004 12.05 12.14 12.00 12.10 3,900 +0.15(+1.26%)
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.