Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.60 11.84 11.60 11.71 27,254 +0.19(+1.67%)
Aug 30, 2005 11.21 11.53 11.21 11.52 23,742 +0.33(+2.99%)
Aug 29, 2005 11.00 11.25 11.00 11.18 26,551 +0.26(+2.34%)
Aug 26, 2005 10.93 11.07 10.86 10.93 35,683 +0.12(+1.12%)
Aug 25, 2005 11.00 11.06 10.78 10.81 61,954 -0.01(-0.13%)
Aug 24, 2005 10.75 10.93 10.29 10.82 152,988 -0.19(-1.75%)
Aug 23, 2005 11.32 11.44 11.01 11.01 46,219 -0.23(-2.09%)
Aug 22, 2005 11.64 11.68 11.25 11.25 51,698 -0.40(-3.42%)
Aug 19, 2005 11.78 12.16 11.60 11.65 41,443 -0.19(-1.56%)
Aug 18, 2005 11.65 12.02 11.62 11.83 15,593 +0.19(+1.59%)
Aug 17, 2005 11.63 11.82 11.39 11.65 38,773 -0.06(-0.49%)
Aug 16, 2005 12.01 12.01 11.64 11.70 16,577 -0.36(-2.95%)
Aug 15, 2005 11.77 12.21 11.76 12.06 31,749 +0.24(+2.05%)
Aug 12, 2005 11.82 11.98 11.57 11.82 40,881 -0.04(-0.30%)
Aug 11, 2005 12.28 12.49 11.78 11.85 45,095 -0.39(-3.20%)
Aug 10, 2005 12.21 12.35 12.17 12.24 40,178 -0.14(-1.15%)
Aug 09, 2005 12.81 12.81 12.36 12.39 43,971 -0.43(-3.33%)
Aug 08, 2005 12.74 12.81 12.63 12.81 34,840 +0.04(+0.28%)
Aug 05, 2005 13.05 13.05 12.78 12.78 15,031 -0.21(-1.59%)
Aug 04, 2005 12.96 13.02 12.86 12.98 21,494 +0.09(+0.72%)
Aug 03, 2005 12.88 12.95 12.74 12.89 18,965 +0.06(+0.50%)
Aug 02, 2005 12.74 13.10 12.74 12.83 29,501 +0.09(+0.67%)
Aug 01, 2005 12.90 12.90 12.66 12.74 48,046 -0.21(-1.65%)
Jul 29, 2005 13.49 13.49 12.81 12.96 49,591 -0.56(-4.11%)
Jul 28, 2005 13.47 13.51 13.45 13.51 25,287 -0.01(-0.10%)
Jul 27, 2005 13.45 13.52 13.42 13.52 14,891 +0.12(+0.90%)
Jul 26, 2005 12.99 13.40 12.99 13.40 32,311 +0.40(+3.06%)
Jul 25, 2005 13.44 13.51 12.99 13.00 78,250 -0.51(-3.74%)
Jul 22, 2005 13.35 13.51 13.33 13.51 39,616 +0.09(+0.69%)
Jul 21, 2005 14.52 14.52 13.17 13.42 129,668 -1.10(-7.60%)
Jul 20, 2005 14.56 14.59 14.49 14.52 35,823 +0.03(+0.20%)
Jul 19, 2005 14.38 14.66 14.38 14.49 31,468 +0.19(+1.29%)
Jul 18, 2005 14.14 14.49 14.02 14.31 47,062 +0.36(+2.55%)
Jul 15, 2005 13.95 14.16 13.88 13.95 26,411 +0.07(+0.51%)
Jul 14, 2005 14.38 14.48 13.81 13.88 45,236 -0.53(-3.70%)
Jul 13, 2005 14.77 14.88 14.41 14.41 39,897 -0.36(-2.41%)
Jul 12, 2005 14.41 14.77 14.13 14.77 91,877 +0.34(+2.37%)
Jul 11, 2005 14.49 14.49 14.33 14.43 61,813 +0.09(+0.60%)
Jul 08, 2005 14.45 14.51 14.34 14.34 45,095 -0.11(-0.74%)
Jul 07, 2005 13.79 14.50 13.35 14.45 67,573 +0.73(+5.29%)
Jul 06, 2005 13.17 13.77 13.17 13.72 77,267 +0.57(+4.33%)
Jul 05, 2005 12.49 13.21 12.46 13.15 172,235 +0.77(+6.21%)
Jul 01, 2005 13.35 13.37 12.24 12.39 184,176 -1.04(-7.74%)
Jun 30, 2005 14.20 14.45 12.81 13.42 107,892 -0.67(-4.75%)
Jun 29, 2005 14.63 14.73 14.09 14.09 63,920 -0.53(-3.65%)
Jun 28, 2005 14.45 14.95 14.43 14.63 76,845 +0.22(+1.53%)
Jun 27, 2005 14.37 14.49 14.32 14.41 86,679 +0.31(+2.17%)
Jun 24, 2005 14.56 14.81 14.10 14.10 124,891 -0.35(-2.41%)
Jun 23, 2005 13.71 14.80 13.71 14.45 241,916 +1.00(+7.41%)
Jun 22, 2005 13.60 13.60 13.35 13.45 23,601 -0.35(-2.53%)
Jun 21, 2005 13.78 13.87 13.70 13.80 18,825 -0.02(-0.15%)
Jun 20, 2005 13.77 13.87 13.70 13.82 43,410 +0.31(+2.32%)
Jun 17, 2005 13.52 13.81 13.35 13.51 46,219 +0.02(+0.16%)
Jun 16, 2005 13.17 13.49 13.17 13.49 28,378 +0.35(+2.65%)
Jun 15, 2005 13.32 13.36 13.13 13.14 17,279 -0.19(-1.44%)
Jun 14, 2005 13.30 13.34 13.30 13.33 25,849 +0.03(+0.21%)
Jun 13, 2005 13.33 13.38 13.30 13.30 36,245 +0.08(+0.59%)
Jun 10, 2005 13.34 13.34 13.18 13.23 18,403 -0.05(-0.38%)
Jun 09, 2005 13.35 13.35 12.83 13.28 31,468 -0.07(-0.53%)
Jun 08, 2005 13.38 13.40 13.28 13.35 27,816 +0.04(+0.32%)
Jun 07, 2005 13.28 13.45 13.27 13.30 70,945 +0.20(+1.52%)
Jun 06, 2005 12.16 13.24 12.14 13.10 112,107 +0.97(+7.98%)
Jun 03, 2005 11.89 12.14 11.89 12.14 22,477 +0.25(+2.10%)
Jun 02, 2005 11.89 11.99 11.03 11.89 168,582 +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.