Acme United Corp (NY: ACU )

35.80 USD -2.02 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.21 13.21 13.00 13.19 4,200 -0.06(-0.45%)
Mar 28, 2008 13.04 13.25 13.03 13.25 1,600 +0.00(+0.00%)
Mar 27, 2008 13.12 13.25 13.10 13.25 800 +0.06(+0.45%)
Mar 26, 2008 13.13 13.19 13.13 13.19 1,000 +0.17(+1.31%)
Mar 25, 2008 13.01 13.10 12.91 13.02 15,300 +0.02(+0.15%)
Mar 24, 2008 12.98 13.00 12.85 13.00 5,300 +0.12(+0.93%)
Mar 21, 2008 12.99 13.04 12.60 12.88 11,022 +0.00(+0.00%)
Mar 20, 2008 12.99 13.04 12.60 12.88 11,022 -0.14(-1.08%)
Mar 19, 2008 13.05 13.12 12.88 13.02 6,700 +0.07(+0.54%)
Mar 18, 2008 13.05 13.05 12.90 12.95 5,000 -0.12(-0.92%)
Mar 17, 2008 13.10 13.15 13.02 13.07 4,200 -0.13(-0.98%)
Mar 14, 2008 13.20 13.30 13.15 13.20 4,400 +0.08(+0.59%)
Mar 13, 2008 13.00 13.12 12.85 13.12 1,800 +0.28(+2.20%)
Mar 12, 2008 12.94 12.95 12.84 12.84 2,400 +0.04(+0.31%)
Mar 11, 2008 12.79 12.90 12.78 12.80 6,400 +0.03(+0.23%)
Mar 10, 2008 12.82 12.94 12.77 12.77 3,125 -0.14(-1.08%)
Mar 07, 2008 12.98 13.05 12.91 12.91 6,600 -0.09(-0.69%)
Mar 06, 2008 13.01 13.11 12.90 13.00 2,600 -0.11(-0.84%)
Mar 05, 2008 13.07 13.18 12.95 13.11 4,400 -0.12(-0.91%)
Mar 04, 2008 13.50 13.50 13.12 13.23 7,500 -0.12(-0.90%)
Mar 03, 2008 13.45 13.61 13.26 13.35 3,900 -0.16(-1.18%)
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%)
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.