Acme United Corp (NY: ACU )

32.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.650 7.700 7.600 7.700 900 +0.05(+0.65%)
Jul 29, 2004 7.650 7.840 7.580 7.650 19,700 +0.05(+0.66%)
Jul 28, 2004 7.580 7.670 7.580 7.600 4,400 +0.10(+1.33%)
Jul 27, 2004 7.840 7.900 7.460 7.500 20,200 -0.29(-3.72%)
Jul 26, 2004 7.450 7.800 7.330 7.790 23,400 +0.53(+7.30%)
Jul 23, 2004 7.000 7.300 7.000 7.260 20,800 +0.44(+6.45%)
Jul 22, 2004 6.800 6.820 6.660 6.820 4,200 +0.02(+0.27%)
Jul 21, 2004 6.801 6.801 6.801 6.801 100 +0.00(+0.02%)
Jul 20, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 19, 2004 6.800 6.800 6.800 6.800 100 -0.10(-1.45%)
Jul 16, 2004 6.900 6.900 6.900 6.900 100 -0.05(-0.72%)
Jul 15, 2004 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 14, 2004 6.850 6.950 6.850 6.950 2,900 +0.25(+3.73%)
Jul 13, 2004 6.702 6.702 6.700 6.700 300 -0.05(-0.74%)
Jul 12, 2004 6.830 6.830 6.700 6.750 3,400 -0.18(-2.60%)
Jul 09, 2004 7.000 7.000 6.700 6.930 13,900 -0.17(-2.39%)
Jul 08, 2004 7.240 7.250 7.100 7.100 1,800 -0.05(-0.70%)
Jul 07, 2004 7.100 7.180 7.090 7.150 4,900 +0.15(+2.14%)
Jul 06, 2004 6.950 7.000 6.930 7.000 23,900 -0.33(-4.48%)
Jul 02, 2004 7.330 7.330 7.210 7.329 1,200 -0.07(-0.97%)
Jul 01, 2004 7.500 7.500 7.400 7.400 1,500 -0.10(-1.33%)
Jun 30, 2004 7.450 7.500 7.410 7.500 5,700 +0.07(+0.94%)
Jun 29, 2004 7.290 7.430 7.170 7.430 6,300 +0.15(+2.06%)
Jun 28, 2004 7.200 7.280 7.200 7.280 1,500 -0.01(-0.14%)
Jun 25, 2004 7.210 7.290 7.170 7.290 3,100 -0.01(-0.14%)
Jun 24, 2004 7.250 7.440 7.200 7.300 6,600 +0.06(+0.83%)
Jun 23, 2004 7.250 7.250 7.150 7.240 4,100 +0.00(+0.00%)
Jun 22, 2004 7.200 7.240 7.110 7.240 4,900 -0.04(-0.55%)
Jun 21, 2004 7.200 7.290 7.200 7.280 1,900 +0.15(+2.16%)
Jun 18, 2004 7.450 7.450 7.050 7.126 9,200 -0.35(-4.73%)
Jun 17, 2004 7.490 7.490 7.410 7.480 1,800 +0.03(+0.40%)
Jun 16, 2004 7.450 7.740 7.450 7.450 13,500 +0.00(+0.00%)
Jun 15, 2004 7.400 7.510 7.380 7.450 9,300 +0.05(+0.68%)
Jun 14, 2004 7.400 7.410 7.390 7.400 4,000 +0.00(+0.00%)
Jun 10, 2004 7.450 7.450 7.400 7.400 1,300 -0.05(-0.67%)
Jun 09, 2004 7.340 7.450 7.340 7.450 1,800 +0.12(+1.64%)
Jun 08, 2004 7.400 7.420 7.330 7.330 1,500 -0.07(-0.95%)
Jun 07, 2004 7.300 7.460 7.300 7.400 9,700 +0.05(+0.68%)
Jun 04, 2004 7.050 7.350 7.050 7.350 6,200 +0.17(+2.37%)
Jun 03, 2004 7.150 7.250 7.150 7.180 5,800 +0.08(+1.13%)
Jun 02, 2004 7.200 7.200 7.100 7.100 4,000 -0.06(-0.84%)
Jun 01, 2004 7.090 7.160 7.050 7.160 3,700 +0.16(+2.29%)
May 28, 2004 6.920 7.000 6.920 7.000 1,300 +0.15(+2.19%)
May 27, 2004 7.190 7.190 6.760 6.850 9,300 -0.25(-3.52%)
May 26, 2004 6.990 7.100 6.980 7.100 10,600 +0.10(+1.43%)
May 25, 2004 7.000 7.000 6.990 7.000 13,100 +0.19(+2.79%)
May 24, 2004 7.000 7.000 6.750 6.810 17,200 +0.06(+0.89%)
May 21, 2004 6.060 6.750 6.060 6.750 8,800 +0.69(+11.39%)
May 20, 2004 6.030 6.060 6.030 6.060 2,600 +0.02(+0.33%)
May 19, 2004 6.050 6.050 6.000 6.040 1,100 +0.00(+0.00%)
May 18, 2004 6.040 6.040 6.040 6.040 1,500 +0.10(+1.68%)
May 17, 2004 5.940 5.940 5.940 5.940 200 +0.05(+0.85%)
May 14, 2004 5.900 5.900 5.890 5.890 1,000 +0.00(+0.00%)
May 13, 2004 5.890 5.890 5.890 5.890 500 +0.01(+0.17%)
May 12, 2004 5.930 5.930 5.880 5.880 1,800 -0.10(-1.67%)
May 11, 2004 5.980 5.980 5.980 5.980 100 -0.01(-0.17%)
May 10, 2004 6.060 6.090 5.990 5.990 20,800 -0.03(-0.50%)
May 07, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
May 06, 2004 6.150 6.150 6.000 6.020 5,200 +0.01(+0.17%)
May 05, 2004 6.010 6.010 6.010 6.010 6,300 -0.01(-0.17%)
May 04, 2004 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
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.