Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.03 11.05 10.96 11.03 10,114 +0.11(+0.98%)
May 30, 2006 10.95 10.95 10.89 10.93 2,388 +0.00(+0.00%)
May 26, 2006 10.89 11.00 10.83 10.93 7,867 +0.11(+0.99%)
May 25, 2006 10.57 10.82 10.57 10.82 3,512 +0.15(+1.40%)
May 24, 2006 10.71 10.93 10.61 10.67 12,222 +0.03(+0.27%)
May 23, 2006 10.50 10.64 10.36 10.64 15,453 -0.07(-0.66%)
May 22, 2006 10.82 10.82 10.64 10.71 20,370 -0.14(-1.31%)
May 19, 2006 11.00 11.00 10.86 10.86 4,355 -0.18(-1.61%)
May 18, 2006 11.07 11.07 11.03 11.03 280 +0.04(+0.32%)
May 17, 2006 11.07 11.07 11.00 11.00 421 -0.07(-0.64%)
May 16, 2006 11.03 11.21 11.03 11.07 7,024 +0.07(+0.65%)
May 15, 2006 10.80 11.00 10.79 11.00 12,222 +0.20(+1.85%)
May 12, 2006 10.96 10.96 10.79 10.80 3,371 -0.16(-1.49%)
May 11, 2006 10.96 10.97 10.96 10.96 3,793 -0.04(-0.32%)
May 10, 2006 11.07 11.08 11.00 11.00 1,123 -0.19(-1.72%)
May 09, 2006 11.00 11.19 11.00 11.19 3,652 +0.20(+1.81%)
May 08, 2006 11.07 11.07 10.90 10.99 7,164 -0.11(-1.02%)
May 05, 2006 11.25 11.27 11.07 11.10 14,470 -0.20(-1.76%)
May 04, 2006 11.27 11.46 11.23 11.30 30,204 +0.04(+0.32%)
May 03, 2006 11.20 11.32 11.19 11.27 27,535 +0.23(+2.06%)
May 02, 2006 10.75 11.21 10.73 11.04 38,914 +0.33(+3.06%)
May 01, 2006 10.63 10.72 10.61 10.71 14,470 +0.01(+0.13%)
Apr 28, 2006 10.78 10.78 10.68 10.70 31,047 +0.12(+1.14%)
Apr 27, 2006 10.68 10.71 10.54 10.58 2,388 -0.14(-1.26%)
Apr 26, 2006 11.09 11.09 10.71 10.71 20,089 -0.26(-2.40%)
Apr 25, 2006 10.51 11.09 10.43 10.98 31,749 +0.44(+4.19%)
Apr 24, 2006 10.42 10.66 10.42 10.53 13,767 +0.01(+0.13%)
Apr 21, 2006 10.57 10.57 10.19 10.52 20,651 +0.04(+0.34%)
Apr 20, 2006 10.45 10.54 10.42 10.49 34,418 +0.04(+0.41%)
Apr 19, 2006 10.50 10.75 10.43 10.44 13,767 +0.03(+0.27%)
Apr 18, 2006 10.22 10.46 10.19 10.41 4,636 +0.19(+1.81%)
Apr 17, 2006 10.32 10.41 10.23 10.23 9,974 -0.02(-0.21%)
Apr 13, 2006 10.19 10.25 9.965 10.25 16,015 +0.06(+0.56%)
Apr 12, 2006 10.19 10.32 10.19 10.19 9,131 +0.01(+0.14%)
Apr 11, 2006 10.12 10.29 10.11 10.18 7,445 -0.08(-0.76%)
Apr 10, 2006 10.25 10.33 10.24 10.26 14,048 -0.06(-0.62%)
Apr 07, 2006 10.31 10.36 10.29 10.32 10,536 -0.03(-0.27%)
Apr 06, 2006 10.39 10.39 10.27 10.35 5,478 -0.04(-0.41%)
Apr 05, 2006 10.41 10.41 10.32 10.39 5,338 +0.04(+0.34%)
Apr 04, 2006 10.14 10.50 10.07 10.36 36,104 +0.28(+2.83%)
Apr 03, 2006 9.965 10.14 9.965 10.07 8,850 +0.10(+1.00%)
Mar 31, 2006 10.04 10.04 9.973 9.973 2,669 +0.04(+0.36%)
Mar 30, 2006 9.930 9.937 9.901 9.937 4,074 +0.04(+0.43%)
Mar 29, 2006 9.894 9.894 9.866 9.894 1,264 -0.06(-0.57%)
Mar 28, 2006 9.873 10.04 9.873 9.951 10,817 +0.03(+0.28%)
Mar 27, 2006 10.00 10.03 9.923 9.923 3,652 -0.08(-0.85%)
Mar 24, 2006 9.944 10.01 9.944 10.01 1,685 +0.14(+1.37%)
Mar 23, 2006 9.880 9.902 9.873 9.873 3,231 -0.00(-0.00%)
Mar 22, 2006 9.909 9.965 9.823 9.873 7,305 -0.04(-0.36%)
Mar 21, 2006 9.901 9.930 9.901 9.909 4,776 -0.01(-0.14%)
Mar 20, 2006 9.923 9.923 9.901 9.923 9,974 -0.03(-0.29%)
Mar 17, 2006 9.980 10.05 9.909 9.951 9,553 +0.04(+0.43%)
Mar 16, 2006 9.980 9.980 9.909 9.909 11,379 -0.07(-0.71%)
Mar 15, 2006 9.852 9.980 9.837 9.980 11,098 +0.13(+1.29%)
Mar 14, 2006 9.894 9.901 9.823 9.852 7,305 -0.05(-0.50%)
Mar 13, 2006 9.894 9.901 9.823 9.901 11,941 +0.01(+0.07%)
Mar 10, 2006 9.930 9.930 9.894 9.894 702 -0.04(-0.36%)
Mar 09, 2006 9.930 9.930 9.930 9.930 421 -0.04(-0.36%)
Mar 08, 2006 9.965 9.994 9.823 9.965 9,131 -0.05(-0.50%)
Mar 07, 2006 9.787 10.02 9.787 10.02 19,808 +0.26(+2.70%)
Mar 06, 2006 9.624 9.894 9.624 9.752 11,519 +0.11(+1.11%)
Mar 03, 2006 9.496 9.716 9.467 9.645 20,510 +0.14(+1.50%)
Mar 02, 2006 9.645 9.645 9.396 9.503 10,536 -0.18(-1.84%)
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.