Acme United Corp (NY: ACU )

43.90 USD -0.48 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.50 14.60 14.43 14.60 5,300 +0.00(+0.00%)
May 30, 2007 14.75 14.75 14.50 14.60 3,100 -0.14(-0.95%)
May 29, 2007 14.55 14.74 14.55 14.74 4,200 +0.29(+2.01%)
May 25, 2007 14.50 14.50 14.25 14.45 4,400 -0.05(-0.34%)
May 24, 2007 14.54 14.60 14.46 14.50 2,000 -0.12(-0.82%)
May 23, 2007 14.60 14.65 14.60 14.62 6,600 +0.02(+0.14%)
May 22, 2007 14.60 14.65 14.60 14.60 7,100 -0.05(-0.34%)
May 21, 2007 14.60 14.73 14.49 14.65 5,100 +0.10(+0.69%)
May 18, 2007 14.55 14.60 14.52 14.55 2,000 -0.14(-0.95%)
May 17, 2007 14.53 14.70 14.53 14.69 1,700 +0.09(+0.62%)
May 16, 2007 14.49 14.60 14.49 14.60 200 +0.11(+0.76%)
May 15, 2007 14.60 14.60 14.49 14.49 1,800 -0.11(-0.75%)
May 14, 2007 14.60 14.60 14.60 14.60 300 +0.00(+0.00%)
May 11, 2007 14.73 14.73 14.55 14.60 1,900 -0.05(-0.34%)
May 10, 2007 14.65 14.65 14.50 14.65 1,400 +0.00(+0.00%)
May 09, 2007 14.65 14.75 14.60 14.65 6,600 -0.15(-1.01%)
May 08, 2007 14.65 14.80 14.40 14.80 2,800 +0.08(+0.54%)
May 07, 2007 14.70 14.75 14.65 14.72 1,200 +0.09(+0.62%)
May 04, 2007 14.60 14.63 14.60 14.63 5,800 -0.02(-0.14%)
May 03, 2007 14.65 14.65 14.58 14.65 1,000 -0.05(-0.34%)
May 02, 2007 14.75 14.75 14.65 14.70 6,200 -0.10(-0.68%)
May 01, 2007 14.95 14.95 14.60 14.80 3,800 -0.32(-2.12%)
Apr 30, 2007 14.80 15.12 14.75 15.12 12,200 +0.28(+1.89%)
Apr 27, 2007 14.77 14.84 14.67 14.84 1,300 -0.01(-0.07%)
Apr 26, 2007 14.98 14.98 14.85 14.85 4,400 -0.04(-0.27%)
Apr 25, 2007 14.74 15.00 14.74 14.89 6,000 +0.15(+1.02%)
Apr 24, 2007 14.56 14.80 14.45 14.74 2,600 +0.14(+0.96%)
Apr 23, 2007 14.55 14.60 14.42 14.60 2,300 -0.02(-0.14%)
Apr 20, 2007 14.70 14.70 14.00 14.62 32,300 -0.25(-1.68%)
Apr 19, 2007 14.75 14.89 14.75 14.87 2,700 +0.07(+0.47%)
Apr 18, 2007 14.80 14.98 14.77 14.80 5,800 -0.05(-0.34%)
Apr 17, 2007 14.58 14.85 14.54 14.85 3,300 +0.36(+2.48%)
Apr 16, 2007 14.78 14.90 14.49 14.49 3,700 -0.31(-2.09%)
Apr 13, 2007 14.90 14.90 14.74 14.80 1,900 +0.00(+0.00%)
Apr 12, 2007 14.94 14.94 14.76 14.80 1,300 -0.04(-0.27%)
Apr 11, 2007 14.83 14.90 14.70 14.84 8,700 +0.01(+0.10%)
Apr 10, 2007 14.75 14.89 14.75 14.83 4,400 +0.13(+0.85%)
Apr 09, 2007 14.35 14.70 14.28 14.70 8,400 +0.45(+3.16%)
Apr 05, 2007 14.23 14.42 14.23 14.25 2,400 +0.14(+0.99%)
Apr 04, 2007 14.27 14.27 14.10 14.11 2,300 -0.08(-0.56%)
Apr 03, 2007 14.36 14.36 14.01 14.19 8,900 -0.11(-0.77%)
Apr 02, 2007 13.99 14.30 13.99 14.30 2,400 +0.40(+2.88%)
Mar 30, 2007 13.85 14.05 13.85 13.90 4,700 -0.05(-0.36%)
Mar 29, 2007 14.12 14.14 13.95 13.95 14,300 -0.15(-1.06%)
Mar 28, 2007 14.40 14.40 14.10 14.10 3,400 -0.31(-2.15%)
Mar 27, 2007 14.63 14.63 14.39 14.41 9,200 -0.31(-2.11%)
Mar 26, 2007 14.99 14.99 14.72 14.72 5,900 -0.08(-0.54%)
Mar 23, 2007 14.90 14.98 14.79 14.80 2,900 +0.05(+0.34%)
Mar 22, 2007 14.09 14.91 14.09 14.75 17,000 +0.79(+5.66%)
Mar 21, 2007 13.96 13.96 13.91 13.96 2,300 +0.00(+0.00%)
Mar 20, 2007 13.90 13.99 13.83 13.96 5,100 +0.06(+0.43%)
Mar 19, 2007 13.86 14.00 13.75 13.90 9,000 -0.08(-0.57%)
Mar 16, 2007 13.90 14.12 13.90 13.98 3,600 +0.02(+0.14%)
Mar 15, 2007 13.85 14.05 13.85 13.96 3,600 -0.04(-0.29%)
Mar 14, 2007 13.99 14.14 13.98 14.00 11,500 +0.03(+0.21%)
Mar 13, 2007 13.89 14.00 13.89 13.97 9,300 +0.03(+0.22%)
Mar 12, 2007 13.98 14.01 13.94 13.94 7,200 -0.05(-0.36%)
Mar 09, 2007 14.04 14.05 13.97 13.99 7,700 -0.06(-0.43%)
Mar 08, 2007 13.75 14.05 13.75 14.05 8,800 +0.20(+1.44%)
Mar 07, 2007 13.50 13.85 13.30 13.85 56,100 +0.25(+1.84%)
Mar 06, 2007 13.90 13.99 13.60 13.60 25,300 -0.20(-1.45%)
Mar 05, 2007 14.20 14.20 13.68 13.80 109,400 -0.60(-4.17%)
Mar 02, 2007 15.32 15.33 14.20 14.40 126,900 -0.83(-5.45%)
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.