Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 30, 2002 2.634 2.669 2.598 2.641 5,057 -0.06(-2.37%)
Jul 29, 2002 2.563 2.705 2.563 2.705 1,685 +0.11(+4.11%)
Jul 26, 2002 2.598 2.634 2.598 2.598 2,809 -0.07(-2.67%)
Jul 25, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 24, 2002 2.598 2.669 2.598 2.669 11,800 +0.07(+2.74%)
Jul 23, 2002 2.598 2.598 2.598 2.598 421 -0.04(-1.35%)
Jul 22, 2002 2.705 2.705 2.634 2.634 3,231 +0.00(+0.00%)
Jul 19, 2002 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Jul 17, 2002 2.634 2.634 2.634 2.634 0 -0.04(-1.33%)
Jul 12, 2002 2.563 2.676 2.563 2.669 14,189 +0.18(+7.14%)
Jul 11, 2002 2.491 2.491 2.491 2.491 702 -0.04(-1.41%)
Jul 10, 2002 2.598 2.598 2.527 2.527 210,728 -0.07(-2.74%)
Jul 09, 2002 2.598 2.598 2.598 2.598 140 +0.00(+0.00%)
Jul 08, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 05, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 03, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 02, 2002 2.669 2.669 2.598 2.598 8,007 +0.04(+1.39%)
Jul 01, 2002 2.705 2.705 2.563 2.563 4,074 -0.18(-6.49%)
Jun 28, 2002 2.776 2.776 2.669 2.740 1,404 -0.04(-1.28%)
Jun 27, 2002 2.918 2.918 2.776 2.776 421 -0.07(-2.50%)
Jun 26, 2002 2.847 2.847 2.847 2.847 140 +0.00(+0.00%)
Jun 25, 2002 2.705 2.847 2.705 2.847 14,048 +0.06(+2.30%)
Jun 21, 2002 2.847 2.854 2.783 2.783 702 +0.01(+0.26%)
Jun 20, 2002 2.776 2.776 2.776 2.776 25,287 -0.04(-1.52%)
Jun 19, 2002 2.954 2.954 2.812 2.819 4,355 -0.21(-6.82%)
Jun 18, 2002 3.061 3.061 3.025 3.025 210,728 -0.07(-2.30%)
Jun 17, 2002 2.918 3.096 2.918 3.096 2,107 +0.11(+3.57%)
Jun 14, 2002 2.990 2.990 2.990 2.990 0 -0.04(-1.18%)
Jun 12, 2002 3.025 3.025 3.025 3.025 3,231 -0.07(-2.30%)
Jun 11, 2002 3.025 3.096 3.025 3.096 1,404 +0.14(+4.82%)
Jun 10, 2002 2.954 2.954 2.954 2.954 1,404 -0.07(-2.35%)
Jun 07, 2002 3.025 3.025 3.025 3.025 0 +0.00(+0.00%)
Jun 06, 2002 3.025 3.025 3.025 3.025 421 -0.04(-1.16%)
Jun 05, 2002 3.061 3.061 3.061 3.061 0 +0.14(+4.88%)
May 31, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 28, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 27, 2002 2.776 2.918 2.776 2.918 983 +0.00(+0.00%)
May 24, 2002 2.776 2.918 2.776 2.918 983 +0.07(+2.50%)
May 23, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 22, 2002 2.918 2.918 2.847 2.847 12,362 -0.07(-2.44%)
May 21, 2002 2.954 2.954 2.883 2.918 10,395 +0.07(+2.50%)
May 20, 2002 2.776 2.847 2.776 2.847 4,916 +0.00(+0.00%)
May 17, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 16, 2002 2.883 2.883 2.847 2.847 4,495 -0.07(-2.44%)
May 15, 2002 2.954 2.954 2.918 2.918 7,305 +0.06(+1.99%)
May 14, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
May 13, 2002 2.869 2.869 2.862 2.862 7,024 -0.06(-1.95%)
May 10, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 09, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 08, 2002 2.954 2.954 2.918 2.918 1,404 -0.05(-1.68%)
May 07, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 06, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 03, 2002 2.961 2.968 2.961 2.968 983 -0.12(-3.92%)
May 02, 2002 3.025 3.089 3.025 3.089 842 +0.14(+4.58%)
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.