Acme United Corp (NY: ACU )

44.79 USD -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 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%)
Feb 01, 2007 14.40 14.40 14.29 14.35 3,600 -0.05(-0.35%)
Jan 31, 2007 14.57 14.58 14.40 14.40 22,000 -0.30(-2.04%)
Jan 30, 2007 14.70 14.70 14.51 14.70 4,900 +0.06(+0.41%)
Jan 29, 2007 14.55 14.64 14.55 14.64 1,200 -0.06(-0.41%)
Jan 26, 2007 14.85 15.07 14.70 14.70 8,900 -0.21(-1.41%)
Jan 25, 2007 14.80 14.93 14.76 14.91 2,100 +0.03(+0.20%)
Jan 24, 2007 14.12 14.95 13.92 14.88 42,500 +0.60(+4.20%)
Jan 23, 2007 14.15 14.35 14.15 14.28 2,300 -0.06(-0.42%)
Jan 22, 2007 14.45 14.45 14.20 14.34 1,800 -0.06(-0.42%)
Jan 19, 2007 14.35 14.40 14.35 14.40 1,100 -0.05(-0.35%)
Jan 18, 2007 14.40 14.49 14.40 14.45 2,100 +0.00(+0.00%)
Jan 17, 2007 14.33 14.50 14.33 14.45 4,600 +0.02(+0.14%)
Jan 16, 2007 14.42 14.44 14.42 14.43 4,500 +0.01(+0.07%)
Jan 12, 2007 14.30 14.42 14.20 14.42 7,800 +0.07(+0.49%)
Jan 11, 2007 14.35 14.35 14.30 14.35 1,100 +0.00(+0.00%)
Jan 10, 2007 14.25 14.35 14.25 14.35 3,700 +0.02(+0.14%)
Jan 09, 2007 14.39 14.39 14.33 14.33 2,000 -0.02(-0.14%)
Jan 08, 2007 14.20 14.35 14.20 14.35 800 +0.06(+0.42%)
Jan 05, 2007 14.21 14.29 14.15 14.29 3,000 +0.14(+0.99%)
Jan 04, 2007 14.07 14.15 14.00 14.15 11,300 -0.25(-1.74%)
Jan 03, 2007 14.30 14.40 14.30 14.40 3,600 -0.01(-0.07%)
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%)
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.