Acme United Corp (NY: ACU )

24.01 +0.32 (+1.35%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.620 8.660 8.302 8.490 6,700 -0.03(-0.35%)
Aug 30, 2004 8.870 8.870 8.400 8.520 18,300 -0.23(-2.63%)
Aug 27, 2004 8.250 8.750 8.160 8.750 22,200 +0.50(+6.06%)
Aug 26, 2004 7.511 8.250 7.511 8.250 15,200 +0.65(+8.55%)
Aug 25, 2004 7.550 7.600 7.510 7.600 2,000 +0.05(+0.66%)
Aug 24, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 23, 2004 7.340 7.570 7.340 7.550 7,200 +0.14(+1.89%)
Aug 20, 2004 7.330 7.410 7.330 7.410 900 +0.01(+0.14%)
Aug 19, 2004 7.440 7.450 7.400 7.400 2,900 -0.10(-1.33%)
Aug 18, 2004 7.412 7.500 7.400 7.500 2,900 +0.01(+0.13%)
Aug 17, 2004 7.400 7.490 7.400 7.490 900 -0.02(-0.27%)
Aug 16, 2004 7.410 7.510 7.410 7.510 3,700 +0.00(+0.00%)
Aug 13, 2004 7.500 7.510 7.400 7.510 3,700 +0.00(+0.00%)
Aug 12, 2004 7.641 7.670 7.510 7.510 3,600 -0.04(-0.53%)
Aug 11, 2004 7.550 7.550 7.550 7.550 200 +0.00(+0.00%)
Aug 10, 2004 7.680 7.680 7.550 7.550 2,900 -0.13(-1.69%)
Aug 09, 2004 7.450 7.680 7.450 7.680 5,000 +0.18(+2.40%)
Aug 06, 2004 7.520 7.520 7.420 7.500 4,000 -0.18(-2.34%)
Aug 05, 2004 7.700 7.700 7.500 7.680 7,000 -0.03(-0.39%)
Aug 04, 2004 7.850 7.850 7.700 7.710 7,000 -0.18(-2.28%)
Aug 03, 2004 7.750 7.890 7.750 7.890 3,600 +0.05(+0.64%)
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.