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 (%)
Mar 30, 2007 9.859 10.00 9.859 9.894 6,602 -0.04(-0.36%)
Mar 29, 2007 10.05 10.07 9.930 9.930 20,089 -0.11(-1.06%)
Mar 28, 2007 10.25 10.25 10.04 10.04 4,776 -0.22(-2.15%)
Mar 27, 2007 10.41 10.41 10.24 10.26 12,924 -0.22(-2.11%)
Mar 26, 2007 10.67 10.67 10.48 10.48 8,288 -0.06(-0.54%)
Mar 23, 2007 10.61 10.66 10.53 10.53 4,074 +0.04(+0.34%)
Mar 22, 2007 10.03 10.61 10.03 10.50 23,882 +0.56(+5.66%)
Mar 21, 2007 9.937 9.937 9.901 9.937 3,231 +0.00(+0.00%)
Mar 20, 2007 9.894 9.958 9.844 9.937 7,164 +0.04(+0.43%)
Mar 19, 2007 9.866 9.965 9.787 9.894 12,643 -0.06(-0.57%)
Mar 16, 2007 9.894 10.05 9.894 9.951 5,057 +0.01(+0.14%)
Mar 15, 2007 9.859 10.00 9.859 9.937 5,057 -0.03(-0.29%)
Mar 14, 2007 9.958 10.07 9.951 9.965 16,155 +0.02(+0.21%)
Mar 13, 2007 9.887 9.965 9.887 9.944 13,065 +0.02(+0.22%)
Mar 12, 2007 9.951 9.973 9.923 9.923 10,114 -0.04(-0.36%)
Mar 09, 2007 9.994 10.00 9.944 9.958 10,817 -0.04(-0.43%)
Mar 08, 2007 9.787 10.00 9.787 10.00 12,362 +0.14(+1.44%)
Mar 07, 2007 9.610 9.859 9.467 9.859 78,812 +0.18(+1.84%)
Mar 06, 2007 9.894 9.958 9.681 9.681 35,542 -0.14(-1.45%)
Mar 05, 2007 10.11 10.11 9.738 9.823 153,691 -0.43(-4.17%)
Mar 02, 2007 10.90 10.91 10.11 10.25 178,276 -0.59(-5.45%)
Mar 01, 2007 10.93 11.00 10.82 10.84 6,181 -0.09(-0.78%)
Feb 28, 2007 10.74 11.03 10.57 10.93 12,362 +0.21(+1.99%)
Feb 27, 2007 10.64 10.78 10.64 10.71 5,900 -0.04(-0.40%)
Feb 26, 2007 10.79 10.81 10.71 10.76 17,435 +0.04(+0.40%)
Feb 23, 2007 10.73 10.81 10.66 10.71 50,574 -0.05(-0.46%)
Feb 22, 2007 10.75 10.78 10.71 10.76 12,081 +0.07(+0.65%)
Feb 21, 2007 10.75 10.80 10.68 10.69 12,784 -0.13(-1.17%)
Feb 20, 2007 10.88 11.17 10.78 10.82 30,063 -0.06(-0.52%)
Feb 16, 2007 10.75 10.88 10.75 10.88 3,933 +0.06(+0.53%)
Feb 15, 2007 10.75 10.82 10.75 10.82 421 +0.00(+0.00%)
Feb 14, 2007 10.85 10.86 10.74 10.82 6,602 +0.16(+1.54%)
Feb 13, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Feb 12, 2007 10.89 10.89 10.57 10.66 10,114 -0.26(-2.41%)
Feb 09, 2007 10.93 10.93 10.86 10.92 4,495 +0.03(+0.26%)
Feb 08, 2007 10.78 10.89 10.78 10.89 3,371 +0.09(+0.79%)
Feb 07, 2007 10.64 10.81 10.64 10.81 10,255 +0.19(+1.81%)
Feb 06, 2007 10.54 10.61 10.54 10.61 1,264 +0.01(+0.09%)
Feb 05, 2007 10.18 10.61 10.14 10.60 10,536 +0.46(+4.54%)
Feb 02, 2007 10.14 10.17 10.11 10.14 13,346 -0.07(-0.70%)
Feb 01, 2007 10.25 10.25 10.17 10.21 5,057 -0.04(-0.35%)
Jan 31, 2007 10.37 10.38 10.25 10.25 30,906 -0.21(-2.04%)
Jan 30, 2007 10.46 10.46 10.33 10.46 6,883 +0.04(+0.41%)
Jan 29, 2007 10.36 10.42 10.36 10.42 1,685 -0.04(-0.41%)
Jan 26, 2007 10.57 10.73 10.46 10.46 12,503 -0.15(-1.41%)
Jan 25, 2007 10.53 10.63 10.51 10.61 2,950 +0.02(+0.20%)
Jan 24, 2007 10.05 10.64 9.909 10.59 59,706 +0.43(+4.20%)
Jan 23, 2007 10.07 10.21 10.07 10.16 3,231 -0.04(-0.42%)
Jan 22, 2007 10.29 10.29 10.11 10.21 2,528 -0.04(-0.42%)
Jan 19, 2007 10.21 10.25 10.21 10.25 1,545 -0.04(-0.35%)
Jan 18, 2007 10.25 10.31 10.25 10.29 2,950 +0.00(+0.00%)
Jan 17, 2007 10.20 10.32 10.20 10.29 6,462 +0.01(+0.14%)
Jan 16, 2007 10.26 10.28 10.26 10.27 6,321 +0.01(+0.07%)
Jan 12, 2007 10.18 10.26 10.11 10.26 10,957 +0.05(+0.49%)
Jan 11, 2007 10.21 10.21 10.18 10.21 1,545 +0.00(+0.00%)
Jan 10, 2007 10.14 10.21 10.14 10.21 5,197 +0.01(+0.14%)
Jan 09, 2007 10.24 10.24 10.20 10.20 2,809 -0.01(-0.14%)
Jan 08, 2007 10.11 10.21 10.11 10.21 1,123 +0.04(+0.42%)
Jan 05, 2007 10.11 10.17 10.07 10.17 4,214 +0.10(+0.99%)
Jan 04, 2007 10.02 10.07 9.965 10.07 15,874 -0.18(-1.74%)
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.