Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 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%)
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.