Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.39 10.46 10.39 10.42 3,090 +0.03(+0.27%)
Jun 29, 2006 10.46 10.46 10.39 10.39 2,950 -0.11(-1.02%)
Jun 28, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 27, 2006 10.50 10.76 10.50 10.50 5,197 +0.11(+1.03%)
Jun 26, 2006 10.31 10.39 10.31 10.39 1,826 +0.15(+1.46%)
Jun 23, 2006 10.31 10.31 10.24 10.24 561 -0.08(-0.76%)
Jun 22, 2006 10.32 10.32 10.32 10.32 140 -0.06(-0.55%)
Jun 21, 2006 10.37 10.38 10.37 10.38 1,123 +0.01(+0.14%)
Jun 20, 2006 10.32 10.43 10.32 10.36 3,371 -0.10(-0.95%)
Jun 19, 2006 10.61 10.61 10.46 10.46 1,123 -0.21(-2.00%)
Jun 16, 2006 10.69 10.69 10.68 10.68 1,264 -0.07(-0.66%)
Jun 15, 2006 10.21 10.82 10.21 10.75 13,908 +0.61(+5.96%)
Jun 14, 2006 10.29 10.32 10.14 10.14 2,809 -0.14(-1.38%)
Jun 13, 2006 10.36 10.36 10.25 10.29 2,107 -0.06(-0.62%)
Jun 12, 2006 10.36 10.36 10.33 10.35 1,545 -0.04(-0.41%)
Jun 09, 2006 10.39 10.46 10.39 10.39 1,545 -0.07(-0.68%)
Jun 08, 2006 10.47 10.47 10.32 10.46 10,255 +0.03(+0.27%)
Jun 07, 2006 10.39 10.47 10.35 10.44 3,371 +0.04(+0.34%)
Jun 06, 2006 10.78 10.78 10.40 10.40 13,346 -0.28(-2.60%)
Jun 05, 2006 10.82 10.82 10.68 10.68 3,371 -0.21(-1.96%)
Jun 02, 2006 10.89 10.89 10.89 10.89 1,123 +0.03(+0.26%)
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.