Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.148 5.321 5.148 5.227 0 +0.04(+0.69%)
Feb 26, 2009 5.263 5.263 5.191 5.191 1,388 -0.14(-2.70%)
Feb 25, 2009 5.407 5.407 5.335 5.335 694 -0.14(-2.63%)
Feb 24, 2009 5.112 5.479 4.968 5.479 4,444 +0.30(+5.69%)
Feb 23, 2009 5.256 5.544 5.090 5.184 4,583 +0.00(+0.00%)
Feb 20, 2009 5.328 5.328 4.824 5.184 5,277 -0.22(-4.00%)
Feb 19, 2009 5.407 5.407 5.054 5.400 11,917 -0.01(-0.13%)
Feb 18, 2009 5.407 5.407 5.407 5.407 0 +0.00(+0.00%)
Feb 17, 2009 5.407 5.407 5.407 5.407 138 +0.07(+1.35%)
Feb 13, 2009 5.457 5.457 5.335 5.335 972 -0.12(-2.24%)
Feb 12, 2009 5.457 5.457 5.457 5.457 138 +0.06(+1.07%)
Feb 11, 2009 5.400 5.400 5.400 5.400 138 +0.06(+1.08%)
Feb 10, 2009 5.342 5.342 5.342 5.342 138 +0.07(+1.37%)
Feb 06, 2009 5.457 5.270 5.270 5.270 555 +0.00(+0.00%)
Feb 05, 2009 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Feb 04, 2009 5.306 5.306 5.270 5.270 1,409 -0.13(-2.40%)
Feb 03, 2009 5.371 5.400 5.277 5.400 3,055 +0.03(+0.54%)
Feb 02, 2009 5.162 5.371 5.135 5.371 4,209 +0.20(+3.90%)
Jan 30, 2009 5.191 5.191 5.169 5.169 0 -0.03(-0.55%)
Jan 29, 2009 5.299 5.299 4.687 5.198 22,679 -0.09(-1.77%)
Jan 27, 2009 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Jan 26, 2009 5.414 5.414 5.292 5.292 1,388 -0.04(-0.68%)
Jan 22, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jan 21, 2009 5.344 5.344 5.328 5.328 988 -0.04(-0.67%)
Jan 20, 2009 5.465 5.465 5.364 5.364 6,007 -0.13(-2.36%)
Jan 16, 2009 5.493 5.493 5.491 5.493 1,916 -0.04(-0.65%)
Jan 15, 2009 5.465 5.529 5.465 5.529 2,243 +0.09(+1.59%)
Jan 14, 2009 5.544 5.544 5.436 5.443 555 -0.14(-2.58%)
Jan 13, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Jan 12, 2009 5.537 5.609 5.479 5.587 2,083 -0.02(-0.39%)
Jan 09, 2009 5.760 5.760 5.479 5.609 1,666 -0.12(-2.14%)
Jan 08, 2009 5.573 5.731 5.573 5.731 1,944 +0.26(+4.74%)
Jan 07, 2009 5.472 5.472 5.472 5.472 1,263 +0.06(+1.06%)
Jan 06, 2009 5.500 5.500 5.414 5.414 416 +0.05(+0.94%)
Jan 05, 2009 5.364 5.471 5.364 5.364 1,607 +0.11(+2.04%)
Jan 02, 2009 5.257 5.257 5.042 5.257 0 +0.21(+4.26%)
Jan 01, 2009 4.863 5.078 4.863 5.042 0 +0.00(+0.00%)
Dec 31, 2008 4.863 5.078 4.863 5.042 3,994 +0.08(+1.58%)
Dec 30, 2008 5.064 5.071 4.963 4.963 3,076 -0.11(-2.25%)
Dec 29, 2008 4.734 5.736 4.384 5.078 102,847 +0.34(+7.17%)
Dec 26, 2008 4.649 4.738 4.649 4.738 559 +0.09(+1.92%)
Dec 24, 2008 4.649 4.649 4.649 4.649 419 -0.18(-3.70%)
Dec 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Dec 22, 2008 5.149 5.149 4.534 4.827 2,725 -0.29(-5.59%)
Dec 19, 2008 5.149 5.185 5.114 5.114 7,718 -0.01(-0.14%)
Dec 18, 2008 5.114 5.149 4.649 5.121 19,128 -0.08(-1.45%)
Dec 17, 2008 5.185 5.196 5.185 5.196 4,054 -0.01(-0.21%)
Dec 16, 2008 5.185 5.214 5.185 5.207 11,324 -0.05(-0.94%)
Dec 15, 2008 5.078 5.364 5.028 5.257 37,920 +0.21(+4.26%)
Dec 12, 2008 4.827 5.163 4.827 5.042 0 +0.21(+4.44%)
Dec 11, 2008 4.649 4.828 4.498 4.827 7,270 +0.18(+3.84%)
Dec 10, 2008 4.649 4.649 4.649 4.649 1,468 -0.14(-2.98%)
Dec 09, 2008 4.313 4.792 4.313 4.792 5,036 +0.31(+7.03%)
Dec 08, 2008 4.334 4.477 3.809 4.477 6,859 +0.04(+0.84%)
Dec 05, 2008 4.405 4.440 4.291 4.440 1,995 -0.04(-0.83%)
Dec 04, 2008 4.621 4.621 4.477 4.477 6,037 -0.24(-5.15%)
Dec 03, 2008 4.720 4.785 4.649 4.720 2,428 +0.00(+0.00%)
Dec 02, 2008 4.720 4.792 4.584 4.720 10,212 +0.13(+2.80%)
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.