Skip to main content

Acme United Corp (NY: ACU )

25.14 -0.24 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Jul 30, 2002 3.700 3.750 3.650 3.710 3,600 -0.09(-2.37%)
Jul 29, 2002 3.600 3.800 3.600 3.800 1,200 +0.15(+4.11%)
Jul 26, 2002 3.650 3.700 3.650 3.650 2,000 -0.10(-2.67%)
Jul 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2002 3.650 3.750 3.650 3.750 8,400 +0.10(+2.74%)
Jul 23, 2002 3.650 3.650 3.650 3.650 300 -0.05(-1.35%)
Jul 22, 2002 3.800 3.800 3.700 3.700 2,300 +0.00(+0.00%)
Jul 19, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 17, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Jul 12, 2002 3.600 3.760 3.600 3.750 10,100 +0.25(+7.14%)
Jul 11, 2002 3.500 3.500 3.500 3.500 500 -0.05(-1.41%)
Jul 10, 2002 3.650 3.650 3.550 3.550 150,000 -0.10(-2.74%)
Jul 09, 2002 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
Jul 08, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 05, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 03, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 02, 2002 3.750 3.750 3.650 3.650 5,700 +0.05(+1.39%)
Jul 01, 2002 3.800 3.800 3.600 3.600 2,900 -0.25(-6.49%)
Jun 28, 2002 3.900 3.900 3.750 3.850 1,000 -0.05(-1.28%)
Jun 27, 2002 4.100 4.100 3.900 3.900 300 -0.10(-2.50%)
Jun 26, 2002 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 25, 2002 3.800 4.000 3.800 4.000 10,000 +0.09(+2.30%)
Jun 21, 2002 4.000 4.010 3.910 3.910 500 +0.01(+0.26%)
Jun 20, 2002 3.900 3.900 3.900 3.900 18,000 -0.06(-1.52%)
Jun 19, 2002 4.150 4.150 3.950 3.960 3,100 -0.29(-6.82%)
Jun 18, 2002 4.300 4.300 4.250 4.250 150,000 -0.10(-2.30%)
Jun 17, 2002 4.100 4.350 4.100 4.350 1,500 +0.15(+3.57%)
Jun 14, 2002 4.200 4.200 4.200 4.200 0 -0.05(-1.18%)
Jun 12, 2002 4.250 4.250 4.250 4.250 2,300 -0.10(-2.30%)
Jun 11, 2002 4.250 4.350 4.250 4.350 1,000 +0.20(+4.82%)
Jun 10, 2002 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Jun 07, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 06, 2002 4.250 4.250 4.250 4.250 300 -0.05(-1.16%)
Jun 05, 2002 4.300 4.300 4.300 4.300 0 +0.20(+4.88%)
May 31, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 27, 2002 3.900 4.100 3.900 4.100 700 +0.00(+0.00%)
May 24, 2002 3.900 4.100 3.900 4.100 700 +0.10(+2.50%)
May 23, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2002 4.100 4.100 4.000 4.000 8,800 -0.10(-2.44%)
May 21, 2002 4.150 4.150 4.050 4.100 7,400 +0.10(+2.50%)
May 20, 2002 3.900 4.000 3.900 4.000 3,500 +0.00(+0.00%)
May 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2002 4.050 4.050 4.000 4.000 3,200 -0.10(-2.44%)
May 15, 2002 4.150 4.150 4.100 4.100 5,200 +0.08(+1.99%)
May 14, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
May 13, 2002 4.030 4.030 4.020 4.020 5,000 -0.08(-1.95%)
May 10, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 08, 2002 4.150 4.150 4.100 4.100 1,000 -0.07(-1.68%)
May 07, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 06, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 03, 2002 4.160 4.170 4.160 4.170 700 -0.17(-3.92%)
May 02, 2002 4.250 4.340 4.250 4.340 600 +0.19(+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.