Acme United Corp (NY: ACU )

24.22 -0.26 (-1.06%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.49 13.51 13.40 13.51 8,900 +0.12(+0.90%)
Feb 28, 2008 13.52 13.69 13.39 13.39 1,400 -0.10(-0.74%)
Feb 27, 2008 13.59 13.59 13.49 13.49 400 -0.10(-0.74%)
Feb 26, 2008 13.45 13.59 13.45 13.59 3,400 +0.20(+1.49%)
Feb 25, 2008 13.65 13.65 13.19 13.39 11,200 -0.36(-2.62%)
Feb 22, 2008 13.60 13.75 13.55 13.75 5,300 +0.25(+1.85%)
Feb 21, 2008 13.25 13.50 13.25 13.50 26,300 +0.30(+2.27%)
Feb 20, 2008 13.15 13.23 13.00 13.20 5,800 +0.00(+0.00%)
Feb 19, 2008 13.48 13.50 13.20 13.20 5,800 -0.20(-1.49%)
Feb 18, 2008 13.13 13.45 13.13 13.40 0 +0.00(+0.00%)
Feb 15, 2008 13.13 13.45 13.13 13.40 8,600 +0.11(+0.83%)
Feb 14, 2008 13.44 13.44 13.13 13.29 5,300 -0.16(-1.19%)
Feb 13, 2008 13.20 13.45 13.08 13.45 12,100 +0.15(+1.13%)
Feb 12, 2008 13.06 13.30 13.05 13.30 4,700 +0.17(+1.29%)
Feb 11, 2008 13.25 13.25 13.10 13.13 3,400 -0.12(-0.91%)
Feb 08, 2008 13.20 13.35 13.20 13.25 1,700 -0.05(-0.38%)
Feb 07, 2008 13.25 13.39 13.25 13.30 2,700 -0.04(-0.30%)
Feb 06, 2008 13.30 13.34 13.14 13.34 9,500 +0.10(+0.76%)
Feb 05, 2008 13.40 13.44 13.24 13.24 2,300 -0.16(-1.19%)
Feb 04, 2008 13.40 13.50 13.33 13.40 9,300 -0.10(-0.74%)
Feb 01, 2008 13.60 13.80 13.30 13.50 8,800 -0.25(-1.82%)
Jan 31, 2008 13.76 13.90 13.75 13.75 1,700 -0.05(-0.36%)
Jan 30, 2008 14.00 14.00 13.80 13.80 7,000 -0.03(-0.22%)
Jan 29, 2008 13.81 13.91 13.72 13.83 1,600 -0.08(-0.58%)
Jan 28, 2008 14.00 14.00 13.80 13.91 6,100 -0.08(-0.57%)
Jan 25, 2008 13.85 14.05 13.85 13.99 13,700 +0.29(+2.12%)
Jan 24, 2008 13.29 13.85 13.29 13.70 15,700 +0.42(+3.16%)
Jan 23, 2008 13.29 13.29 13.09 13.28 16,400 -0.02(-0.15%)
Jan 22, 2008 13.25 13.30 13.13 13.30 7,175 -0.17(-1.24%)
Jan 21, 2008 13.45 13.53 13.45 13.47 0 +0.00(+0.00%)
Jan 18, 2008 13.45 13.53 13.45 13.47 1,000 +0.12(+0.87%)
Jan 17, 2008 13.45 13.55 13.35 13.35 5,200 -0.05(-0.37%)
Jan 16, 2008 13.71 13.87 13.40 13.40 23,600 -0.35(-2.55%)
Jan 15, 2008 13.45 13.75 13.45 13.75 7,900 +0.30(+2.23%)
Jan 14, 2008 13.45 13.60 13.36 13.45 6,100 -0.11(-0.81%)
Jan 11, 2008 13.61 13.70 13.53 13.56 14,300 -0.04(-0.29%)
Jan 10, 2008 13.69 13.70 13.50 13.60 11,300 +0.00(+0.00%)
Jan 09, 2008 13.63 13.63 13.23 13.60 8,200 -0.13(-0.95%)
Jan 08, 2008 13.79 13.90 13.73 13.73 6,200 +0.03(+0.22%)
Jan 07, 2008 13.75 13.75 13.65 13.70 5,300 -0.10(-0.72%)
Jan 04, 2008 13.71 13.80 13.71 13.80 6,000 -0.05(-0.36%)
Jan 03, 2008 13.95 13.95 13.75 13.85 20,300 -0.12(-0.86%)
Jan 02, 2008 14.40 14.40 13.90 13.97 29,300 -0.28(-1.97%)
Jan 01, 2008 14.35 14.40 14.22 14.25 0 +0.00(+0.00%)
Dec 31, 2007 14.35 14.40 14.22 14.25 2,000 -0.15(-1.04%)
Dec 28, 2007 14.63 14.63 14.35 14.40 42,600 -0.14(-0.96%)
Dec 27, 2007 14.65 14.65 14.45 14.54 3,200 +0.04(+0.28%)
Dec 26, 2007 14.35 14.60 14.31 14.50 2,700 +0.23(+1.58%)
Dec 24, 2007 14.36 14.40 14.25 14.27 800 -0.08(-0.53%)
Dec 21, 2007 14.10 14.35 14.10 14.35 1,700 +0.13(+0.91%)
Dec 20, 2007 14.10 14.30 14.10 14.22 1,600 -0.11(-0.77%)
Dec 19, 2007 14.57 14.60 14.20 14.33 3,500 -0.12(-0.83%)
Dec 18, 2007 14.70 14.70 14.37 14.45 55,900 -0.15(-1.03%)
Dec 17, 2007 14.75 14.90 14.55 14.60 3,600 -0.30(-2.01%)
Dec 14, 2007 14.85 14.90 14.75 14.90 1,100 +0.10(+0.68%)
Dec 13, 2007 14.27 14.80 14.27 14.80 7,000 +0.52(+3.64%)
Dec 12, 2007 14.13 14.28 14.13 14.28 3,100 +0.20(+1.42%)
Dec 11, 2007 14.08 14.08 14.08 14.08 0 +0.00(+0.00%)
Dec 10, 2007 14.45 14.45 13.90 14.08 6,300 -0.22(-1.54%)
Dec 07, 2007 13.97 14.30 13.85 14.30 22,400 +0.25(+1.78%)
Dec 06, 2007 14.13 14.13 13.95 14.05 8,700 -0.03(-0.21%)
Dec 05, 2007 13.97 14.20 13.87 14.08 12,400 +0.13(+0.93%)
Dec 04, 2007 14.10 14.10 13.95 13.95 2,000 -0.05(-0.36%)
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.