Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 9.787 9.973 9.787 9.837 10,395 -0.03(-0.29%)
Aug 30, 2006 9.937 9.965 9.859 9.866 4,355 -0.02(-0.22%)
Aug 29, 2006 10.04 10.04 9.802 9.887 16,296 -0.23(-2.25%)
Aug 28, 2006 10.14 10.14 10.00 10.11 5,900 -0.14(-1.32%)
Aug 25, 2006 10.21 10.28 10.21 10.25 1,404 -0.07(-0.69%)
Aug 24, 2006 10.39 10.39 10.29 10.32 2,247 -0.08(-0.75%)
Aug 23, 2006 10.53 10.53 10.40 10.40 1,685 -0.06(-0.55%)
Aug 22, 2006 10.49 10.49 10.40 10.46 2,107 +0.01(+0.14%)
Aug 21, 2006 10.57 10.66 10.44 10.44 4,074 -0.23(-2.13%)
Aug 18, 2006 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Aug 17, 2006 10.67 10.67 10.67 10.67 421 +0.06(+0.60%)
Aug 16, 2006 10.50 10.64 10.43 10.61 2,528 +0.21(+2.06%)
Aug 15, 2006 10.57 10.64 10.39 10.39 7,305 -0.28(-2.67%)
Aug 14, 2006 10.74 10.74 10.68 10.68 2,809 -0.06(-0.60%)
Aug 11, 2006 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Aug 10, 2006 10.68 10.74 10.68 10.74 1,966 +0.00(+0.03%)
Aug 09, 2006 10.72 10.74 10.72 10.74 1,826 -0.08(-0.76%)
Aug 08, 2006 10.68 10.85 10.68 10.82 2,528 +0.14(+1.27%)
Aug 07, 2006 10.71 10.71 10.68 10.68 561 -0.10(-0.92%)
Aug 04, 2006 10.86 10.86 10.78 10.78 421 +0.01(+0.07%)
Aug 03, 2006 10.82 10.82 10.68 10.78 7,164 -0.11(-1.05%)
Aug 02, 2006 10.61 10.93 10.61 10.89 9,693 +0.27(+2.55%)
Aug 01, 2006 10.72 10.72 10.62 10.62 3,652 -0.14(-1.26%)
Jul 31, 2006 10.75 11.03 10.75 10.76 11,098 -0.03(-0.26%)
Jul 28, 2006 11.21 11.21 10.71 10.78 8,429 -0.36(-3.26%)
Jul 27, 2006 11.31 11.31 11.04 11.15 8,007 -0.06(-0.57%)
Jul 26, 2006 10.93 11.37 10.66 11.21 15,031 +0.36(+3.28%)
Jul 25, 2006 10.53 11.12 10.53 10.86 20,791 +0.31(+2.97%)
Jul 24, 2006 10.75 10.75 10.54 10.54 8,991 -0.18(-1.66%)
Jul 21, 2006 10.67 11.03 10.66 10.72 25,287 +0.28(+2.66%)
Jul 20, 2006 10.57 10.57 10.44 10.44 4,355 -0.06(-0.54%)
Jul 19, 2006 10.39 10.61 10.39 10.50 4,074 +0.18(+1.72%)
Jul 18, 2006 10.08 10.32 10.07 10.32 9,412 +0.21(+2.11%)
Jul 17, 2006 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 14, 2006 10.48 10.49 10.11 10.11 4,495 -0.32(-3.07%)
Jul 13, 2006 10.43 10.43 10.43 10.43 702 -0.07(-0.68%)
Jul 12, 2006 10.57 10.61 10.50 10.50 3,512 -0.04(-0.34%)
Jul 11, 2006 10.62 10.64 10.54 10.54 9,833 -0.09(-0.80%)
Jul 10, 2006 10.62 10.62 10.62 10.62 421 +0.00(+0.00%)
Jul 07, 2006 10.62 10.62 10.62 10.62 280 +0.00(+0.00%)
Jul 06, 2006 10.43 10.67 10.43 10.62 5,057 +0.23(+2.26%)
Jul 05, 2006 10.31 10.39 10.31 10.39 3,231 +0.06(+0.62%)
Jul 03, 2006 10.42 10.42 10.32 10.32 2,247 -0.10(-0.96%)
Jun 30, 2006 10.39 10.46 10.39 10.42 3,090 +0.03(+0.27%)
Jun 29, 2006 10.46 10.46 10.39 10.39 2,950 -0.11(-1.02%)
Jun 28, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jun 27, 2006 10.50 10.76 10.50 10.50 5,197 +0.11(+1.03%)
Jun 26, 2006 10.31 10.39 10.31 10.39 1,826 +0.15(+1.46%)
Jun 23, 2006 10.31 10.31 10.24 10.24 561 -0.08(-0.76%)
Jun 22, 2006 10.32 10.32 10.32 10.32 140 -0.06(-0.55%)
Jun 21, 2006 10.37 10.38 10.37 10.38 1,123 +0.01(+0.14%)
Jun 20, 2006 10.32 10.43 10.32 10.36 3,371 -0.10(-0.95%)
Jun 19, 2006 10.61 10.61 10.46 10.46 1,123 -0.21(-2.00%)
Jun 16, 2006 10.69 10.69 10.68 10.68 1,264 -0.07(-0.66%)
Jun 15, 2006 10.21 10.82 10.21 10.75 13,908 +0.61(+5.96%)
Jun 14, 2006 10.29 10.32 10.14 10.14 2,809 -0.14(-1.38%)
Jun 13, 2006 10.36 10.36 10.25 10.29 2,107 -0.06(-0.62%)
Jun 12, 2006 10.36 10.36 10.33 10.35 1,545 -0.04(-0.41%)
Jun 09, 2006 10.39 10.46 10.39 10.39 1,545 -0.07(-0.68%)
Jun 08, 2006 10.47 10.47 10.32 10.46 10,255 +0.03(+0.27%)
Jun 07, 2006 10.39 10.47 10.35 10.44 3,371 +0.04(+0.34%)
Jun 06, 2006 10.78 10.78 10.40 10.40 13,346 -0.28(-2.60%)
Jun 05, 2006 10.82 10.82 10.68 10.68 3,371 -0.21(-1.96%)
Jun 02, 2006 10.89 10.89 10.89 10.89 1,123 +0.03(+0.26%)
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.