Acme United Corp (NY: ACU )

24.08 -2.24 (-8.51%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.18 18.18 17.00 17.02 94,100 -1.16(-6.38%)
May 27, 2005 18.50 18.65 18.02 18.18 13,700 -0.37(-1.99%)
May 26, 2005 18.40 18.65 18.31 18.55 15,400 +0.29(+1.59%)
May 25, 2005 19.38 19.48 18.02 18.26 47,200 -1.10(-5.68%)
May 24, 2005 19.35 19.59 19.15 19.36 43,100 +0.21(+1.10%)
May 23, 2005 18.21 19.34 18.18 19.15 64,100 +1.19(+6.63%)
May 20, 2005 18.75 18.79 17.60 17.96 24,600 -0.84(-4.47%)
May 19, 2005 18.65 18.90 18.56 18.80 26,400 +0.10(+0.53%)
May 18, 2005 18.30 18.70 18.25 18.70 14,600 +0.38(+2.07%)
May 17, 2005 18.35 18.55 18.25 18.32 15,100 +0.02(+0.11%)
May 16, 2005 18.10 18.70 18.07 18.30 33,600 +0.25(+1.39%)
May 13, 2005 17.75 18.09 17.57 18.05 9,100 +0.31(+1.75%)
May 12, 2005 18.69 18.70 17.65 17.74 24,600 -0.85(-4.57%)
May 11, 2005 18.70 18.70 18.25 18.59 35,100 +0.09(+0.49%)
May 10, 2005 18.00 18.50 17.92 18.50 47,100 +0.72(+4.05%)
May 09, 2005 17.00 18.10 16.90 17.78 78,500 +0.99(+5.90%)
May 06, 2005 17.50 17.50 16.55 16.79 45,000 -0.70(-4.00%)
May 05, 2005 17.50 17.50 17.32 17.49 26,900 +0.30(+1.75%)
May 04, 2005 16.98 17.45 16.98 17.19 15,700 +0.20(+1.18%)
May 03, 2005 16.50 17.25 16.45 16.99 24,400 +0.59(+3.60%)
May 02, 2005 15.99 17.48 15.91 16.40 81,900 +0.56(+3.54%)
Apr 29, 2005 15.33 15.85 15.33 15.84 26,600 +0.38(+2.46%)
Apr 28, 2005 15.75 15.75 15.32 15.46 11,000 -0.19(-1.21%)
Apr 27, 2005 15.25 15.93 15.16 15.65 31,500 +0.15(+0.97%)
Apr 26, 2005 15.80 15.85 15.00 15.50 29,200 -0.24(-1.52%)
Apr 25, 2005 14.51 15.79 14.51 15.74 48,200 +1.19(+8.18%)
Apr 22, 2005 14.25 14.55 14.15 14.55 41,900 +0.20(+1.39%)
Apr 21, 2005 14.15 14.55 14.00 14.35 22,300 +0.33(+2.35%)
Apr 20, 2005 13.99 14.10 13.92 14.02 8,400 +0.02(+0.14%)
Apr 19, 2005 13.65 14.00 13.45 14.00 13,900 +0.35(+2.56%)
Apr 18, 2005 14.30 14.40 13.65 13.65 12,700 -0.65(-4.55%)
Apr 15, 2005 14.00 14.34 13.90 14.30 12,800 +0.30(+2.14%)
Apr 14, 2005 14.40 14.40 13.69 14.00 10,000 -0.27(-1.89%)
Apr 13, 2005 14.51 14.68 14.07 14.27 15,400 -0.23(-1.59%)
Apr 12, 2005 14.34 14.50 14.25 14.50 8,100 +0.26(+1.83%)
Apr 11, 2005 13.55 14.39 13.55 14.24 46,000 +0.69(+5.09%)
Apr 08, 2005 13.40 13.57 13.40 13.55 4,000 +0.15(+1.12%)
Apr 07, 2005 14.00 14.04 13.30 13.40 29,900 -0.60(-4.29%)
Apr 06, 2005 14.25 14.39 14.00 14.00 8,700 -0.29(-2.03%)
Apr 05, 2005 14.00 14.35 14.00 14.29 13,400 +0.30(+2.14%)
Apr 04, 2005 13.80 14.00 13.80 13.99 21,900 +0.14(+1.01%)
Apr 01, 2005 14.07 14.07 13.80 13.85 7,900 -0.15(-1.07%)
Mar 31, 2005 14.15 14.15 13.99 14.00 9,300 -0.07(-0.50%)
Mar 30, 2005 13.40 14.15 13.40 14.07 49,600 +1.02(+7.82%)
Mar 29, 2005 12.60 13.19 12.27 13.05 40,800 +0.20(+1.56%)
Mar 28, 2005 13.45 13.60 12.65 12.85 31,400 -0.54(-4.03%)
Mar 24, 2005 13.40 13.45 13.13 13.39 13,000 +0.10(+0.75%)
Mar 23, 2005 12.90 13.35 12.75 13.29 28,000 +0.30(+2.31%)
Mar 22, 2005 13.53 13.53 12.70 12.99 50,100 -0.54(-3.99%)
Mar 21, 2005 14.60 14.69 13.22 13.53 72,800 -1.31(-8.83%)
Mar 18, 2005 15.00 15.15 14.61 14.84 15,100 -0.05(-0.34%)
Mar 17, 2005 14.92 15.30 14.60 14.89 28,800 -0.13(-0.87%)
Mar 16, 2005 15.80 15.93 14.77 15.02 33,900 -0.67(-4.27%)
Mar 15, 2005 15.35 16.20 15.35 15.69 47,800 +0.17(+1.10%)
Mar 14, 2005 16.05 16.25 14.25 15.52 105,000 -0.73(-4.49%)
Mar 11, 2005 16.82 16.82 15.08 16.25 115,700 -0.77(-4.52%)
Mar 10, 2005 18.16 18.16 17.00 17.02 21,400 -1.25(-6.84%)
Mar 09, 2005 18.70 18.70 18.00 18.27 15,500 -0.48(-2.56%)
Mar 08, 2005 19.21 19.50 17.51 18.75 59,700 +0.10(+0.54%)
Mar 07, 2005 18.05 19.00 18.00 18.65 66,800 +0.77(+4.31%)
Mar 04, 2005 17.21 18.25 17.21 17.88 72,000 +0.63(+3.65%)
Mar 03, 2005 16.81 17.28 16.81 17.25 43,100 +0.64(+3.85%)
Mar 02, 2005 16.88 16.88 16.33 16.61 39,700 -0.37(-2.18%)
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.