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 (%)
Jun 30, 2004 5.303 5.339 5.275 5.339 8,007 +0.05(+0.94%)
Jun 29, 2004 5.189 5.289 5.104 5.289 8,850 +0.11(+2.06%)
Jun 28, 2004 5.125 5.182 5.125 5.182 2,107 -0.01(-0.14%)
Jun 25, 2004 5.132 5.189 5.104 5.189 4,355 -0.01(-0.14%)
Jun 24, 2004 5.161 5.296 5.125 5.196 9,272 +0.04(+0.83%)
Jun 23, 2004 5.161 5.161 5.089 5.154 5,759 +0.00(+0.00%)
Jun 22, 2004 5.125 5.154 5.061 5.154 6,883 -0.03(-0.55%)
Jun 21, 2004 5.125 5.189 5.125 5.182 2,669 +0.11(+2.16%)
Jun 18, 2004 5.303 5.303 5.018 5.072 12,924 -0.25(-4.73%)
Jun 17, 2004 5.332 5.332 5.275 5.324 2,528 +0.02(+0.40%)
Jun 16, 2004 5.303 5.509 5.303 5.303 18,965 +0.00(+0.00%)
Jun 15, 2004 5.267 5.346 5.253 5.303 13,065 +0.04(+0.68%)
Jun 14, 2004 5.267 5.275 5.260 5.267 5,619 +0.00(+0.00%)
Jun 10, 2004 5.303 5.303 5.267 5.267 1,826 -0.04(-0.67%)
Jun 09, 2004 5.225 5.303 5.225 5.303 2,528 +0.09(+1.64%)
Jun 08, 2004 5.267 5.282 5.218 5.218 2,107 -0.05(-0.95%)
Jun 07, 2004 5.196 5.310 5.196 5.267 13,627 +0.04(+0.68%)
Jun 04, 2004 5.018 5.232 5.018 5.232 8,710 +0.12(+2.37%)
Jun 03, 2004 5.089 5.161 5.089 5.111 8,148 +0.06(+1.13%)
Jun 02, 2004 5.125 5.125 5.054 5.054 5,619 -0.04(-0.84%)
Jun 01, 2004 5.047 5.097 5.018 5.097 5,197 +0.11(+2.29%)
May 28, 2004 4.926 4.983 4.926 4.983 1,826 +0.11(+2.19%)
May 27, 2004 5.118 5.118 4.812 4.876 13,065 -0.18(-3.52%)
May 26, 2004 4.976 5.054 4.968 5.054 14,891 +0.07(+1.43%)
May 25, 2004 4.983 4.983 4.976 4.983 18,403 +0.14(+2.79%)
May 24, 2004 4.983 4.983 4.805 4.847 24,163 +0.04(+0.89%)
May 21, 2004 4.314 4.805 4.314 4.805 12,362 +0.49(+11.39%)
May 20, 2004 4.292 4.314 4.292 4.314 3,652 +0.01(+0.33%)
May 19, 2004 4.306 4.306 4.271 4.299 1,545 +0.00(+0.00%)
May 18, 2004 4.299 4.299 4.299 4.299 2,107 +0.07(+1.68%)
May 17, 2004 4.228 4.228 4.228 4.228 280 +0.04(+0.85%)
May 14, 2004 4.200 4.200 4.193 4.193 1,404 +0.00(+0.00%)
May 13, 2004 4.193 4.193 4.193 4.193 702 +0.01(+0.17%)
May 12, 2004 4.221 4.221 4.185 4.185 2,528 -0.07(-1.67%)
May 11, 2004 4.257 4.257 4.257 4.257 140 -0.01(-0.17%)
May 10, 2004 4.314 4.335 4.264 4.264 29,220 -0.02(-0.50%)
May 07, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 06, 2004 4.378 4.378 4.271 4.285 7,305 +0.01(+0.17%)
May 05, 2004 4.278 4.278 4.278 4.278 8,850 -0.01(-0.17%)
May 04, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 03, 2004 4.342 4.342 4.285 4.285 3,371 +0.01(+0.33%)
Apr 30, 2004 4.271 4.271 4.271 4.271 5,619 +0.07(+1.69%)
Apr 29, 2004 4.178 4.200 4.178 4.200 6,462 +0.02(+0.51%)
Apr 28, 2004 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Apr 27, 2004 4.257 4.257 4.178 4.178 3,090 -0.08(-1.84%)
Apr 26, 2004 4.321 4.399 4.257 4.257 11,660 -0.04(-0.99%)
Apr 23, 2004 4.435 4.435 4.235 4.299 4,495 -0.03(-0.66%)
Apr 22, 2004 4.164 4.442 4.164 4.328 48,607 +0.31(+7.80%)
Apr 21, 2004 4.057 4.086 4.015 4.015 3,793 -0.02(-0.53%)
Apr 20, 2004 4.036 4.036 4.036 4.036 1,404 +0.01(+0.35%)
Apr 19, 2004 4.093 4.164 3.951 4.022 3,512 -0.02(-0.53%)
Apr 16, 2004 3.986 4.043 3.986 4.043 2,809 +0.13(+3.27%)
Apr 15, 2004 3.808 3.951 3.808 3.915 9,272 +0.07(+1.85%)
Apr 14, 2004 3.879 3.915 3.780 3.844 18,684 +0.04(+0.93%)
Apr 13, 2004 3.830 3.972 3.808 3.808 11,660 -0.16(-4.12%)
Apr 12, 2004 4.093 4.093 3.972 3.972 5,900 -0.12(-2.96%)
Apr 08, 2004 4.164 4.164 4.093 4.093 6,040 +0.00(+0.00%)
Apr 07, 2004 4.093 4.093 4.093 4.093 0 +0.00(+0.00%)
Apr 06, 2004 4.129 4.129 4.093 4.093 3,512 -0.11(-2.54%)
Apr 05, 2004 4.200 4.207 4.200 4.200 5,759 -0.06(-1.34%)
Apr 02, 2004 4.257 4.257 4.257 4.257 1,123 +0.06(+1.36%)
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.