Skip to main content

Acme United Corp (NY: ACU )

42.03 +0.26 (+0.62%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.03 12.81 12.03 12.42 116,743 +0.40(+3.32%)
Feb 25, 2005 11.74 12.09 11.67 12.02 39,757 +0.40(+3.43%)
Feb 24, 2005 11.84 11.95 11.40 11.62 49,310 -0.25(-2.10%)
Feb 23, 2005 11.36 11.87 11.36 11.87 54,929 +0.42(+3.67%)
Feb 22, 2005 12.10 12.28 11.39 11.45 51,277 -0.53(-4.40%)
Feb 18, 2005 12.11 12.11 11.82 11.98 34,699 -0.20(-1.64%)
Feb 17, 2005 12.39 12.41 12.14 12.18 22,758 -0.28(-2.23%)
Feb 16, 2005 12.63 12.63 12.31 12.46 30,344 -0.11(-0.85%)
Feb 15, 2005 12.49 12.96 12.49 12.56 75,300 +0.19(+1.50%)
Feb 14, 2005 12.28 12.46 12.03 12.38 113,512 +0.76(+6.56%)
Feb 11, 2005 12.21 12.22 11.14 11.62 132,056 -0.66(-5.39%)
Feb 10, 2005 13.52 13.52 11.82 12.28 128,965 -1.10(-8.25%)
Feb 09, 2005 13.81 13.88 13.38 13.38 84,431 -0.14(-1.05%)
Feb 08, 2005 13.62 13.81 13.47 13.52 97,496 +0.06(+0.48%)
Feb 07, 2005 13.52 14.06 13.38 13.46 250,064 +0.83(+6.54%)
Feb 04, 2005 12.35 12.68 12.28 12.63 34,840 +0.32(+2.60%)
Feb 03, 2005 11.96 12.31 11.96 12.31 19,527 +0.28(+2.37%)
Feb 02, 2005 12.36 12.36 11.74 12.03 34,137 -0.25(-2.03%)
Feb 01, 2005 12.31 12.47 12.28 12.28 40,600 +0.11(+0.88%)
Jan 31, 2005 12.10 12.35 12.10 12.17 26,832 -0.04(-0.35%)
Jan 28, 2005 12.10 12.36 12.04 12.21 36,104 +0.11(+0.94%)
Jan 27, 2005 11.71 12.24 11.69 12.10 45,657 +0.32(+2.72%)
Jan 26, 2005 11.50 11.78 11.40 11.78 17,841 +0.19(+1.60%)
Jan 25, 2005 11.39 11.60 11.39 11.60 24,865 +0.12(+1.05%)
Jan 24, 2005 11.77 11.77 11.40 11.47 17,420 -0.23(-1.95%)
Jan 21, 2005 11.46 11.87 11.46 11.70 21,775 +0.20(+1.73%)
Jan 20, 2005 11.60 11.67 11.50 11.50 8,429 +0.01(+0.06%)
Jan 19, 2005 11.74 11.78 11.42 11.50 23,742 -0.33(-2.77%)
Jan 18, 2005 11.92 11.92 11.65 11.82 39,054 -0.01(-0.06%)
Jan 14, 2005 11.32 11.83 11.32 11.83 48,467 +0.51(+4.53%)
Jan 13, 2005 11.32 11.39 11.21 11.32 32,311 +0.00(+0.00%)
Jan 12, 2005 11.28 11.32 11.21 11.32 33,997 -0.06(-0.56%)
Jan 11, 2005 11.32 11.57 11.15 11.38 74,316 -0.06(-0.56%)
Jan 10, 2005 10.53 11.82 10.53 11.45 214,099 +1.32(+13.08%)
Jan 07, 2005 9.880 10.21 9.859 10.12 25,989 +0.35(+3.57%)
Jan 06, 2005 9.610 9.773 9.474 9.773 25,287 +0.14(+1.48%)
Jan 05, 2005 9.382 9.802 9.311 9.631 43,550 +0.08(+0.82%)
Jan 04, 2005 10.26 10.68 9.382 9.553 70,523 -0.70(-6.81%)
Jan 03, 2005 11.32 11.35 9.681 10.25 173,359 -0.93(-8.28%)
Dec 31, 2004 11.10 11.39 11.07 11.18 44,955 +0.18(+1.62%)
Dec 30, 2004 11.53 11.74 11.00 11.00 52,260 -0.39(-3.44%)
Dec 29, 2004 11.00 11.60 11.00 11.39 70,804 +0.50(+4.58%)
Dec 28, 2004 10.46 11.25 10.46 10.89 102,975 +0.50(+4.79%)
Dec 27, 2004 9.923 10.43 9.923 10.39 52,682 +0.50(+5.04%)
Dec 23, 2004 9.645 9.894 9.645 9.894 27,535 +0.18(+1.83%)
Dec 22, 2004 9.645 9.716 9.432 9.716 19,948 +0.07(+0.74%)
Dec 21, 2004 9.396 9.752 9.261 9.645 21,775 +0.14(+1.50%)
Dec 20, 2004 9.467 9.745 9.467 9.503 17,701 +0.12(+1.29%)
Dec 17, 2004 9.218 9.382 9.218 9.382 11,238 +0.09(+1.00%)
Dec 16, 2004 9.602 9.610 9.289 9.289 18,684 -0.21(-2.25%)
Dec 15, 2004 9.524 9.787 9.353 9.503 49,731 +0.15(+1.60%)
Dec 14, 2004 9.076 9.574 9.012 9.353 93,703 +0.35(+3.87%)
Dec 13, 2004 8.399 9.061 8.399 9.004 42,426 +0.64(+7.66%)
Dec 10, 2004 8.471 8.471 8.257 8.364 2,809 -0.04(-0.42%)
Dec 09, 2004 8.364 8.399 8.286 8.399 8,007 +0.11(+1.29%)
Dec 08, 2004 7.695 8.456 7.659 8.293 30,204 +0.49(+6.30%)
Dec 07, 2004 8.229 8.229 7.616 7.802 39,897 -0.52(-6.24%)
Dec 06, 2004 8.585 8.727 8.229 8.321 18,263 -0.16(-1.85%)
Dec 03, 2004 8.649 8.649 8.471 8.478 8,148 -0.14(-1.57%)
Dec 02, 2004 8.577 8.641 8.542 8.613 5,478 +0.11(+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.