Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.335 6.549 6.335 6.549 4,636 +0.14(+2.22%)
Sep 29, 2004 6.349 6.406 6.349 6.406 2,950 +0.07(+1.12%)
Sep 28, 2004 6.342 6.399 6.335 6.335 6,743 +0.00(+0.02%)
Sep 27, 2004 6.264 6.334 6.228 6.334 4,355 -0.07(-1.02%)
Sep 24, 2004 6.300 6.399 6.300 6.399 1,264 +0.06(+1.01%)
Sep 23, 2004 6.300 6.399 6.264 6.335 4,636 +0.03(+0.45%)
Sep 22, 2004 6.371 6.378 6.307 6.307 3,090 -0.13(-1.99%)
Sep 21, 2004 6.577 6.577 6.371 6.435 3,652 -0.14(-2.16%)
Sep 20, 2004 6.335 6.577 6.335 6.577 6,321 +0.17(+2.67%)
Sep 17, 2004 6.577 6.577 6.349 6.406 7,164 -0.04(-0.55%)
Sep 16, 2004 6.300 6.534 6.300 6.442 6,462 +0.19(+2.96%)
Sep 15, 2004 6.406 6.406 6.257 6.257 3,933 -0.14(-2.22%)
Sep 14, 2004 6.435 6.435 6.399 6.399 2,528 -0.04(-0.66%)
Sep 13, 2004 6.435 6.442 6.228 6.442 24,163 +0.06(+0.89%)
Sep 10, 2004 6.442 6.442 6.342 6.385 8,850 -0.05(-0.77%)
Sep 09, 2004 6.492 6.584 6.435 6.435 11,379 -0.05(-0.77%)
Sep 08, 2004 6.463 6.606 6.442 6.485 42,005 +0.08(+1.22%)
Sep 07, 2004 6.228 6.406 6.193 6.406 41,583 +0.26(+4.29%)
Sep 03, 2004 6.122 6.193 6.086 6.143 3,371 -0.05(-0.80%)
Sep 02, 2004 6.193 6.214 6.129 6.193 5,338 +0.07(+1.16%)
Sep 01, 2004 6.050 6.314 6.050 6.122 9,553 +0.08(+1.30%)
Aug 31, 2004 6.136 6.164 5.909 6.043 9,412 -0.02(-0.35%)
Aug 30, 2004 6.314 6.314 5.979 6.065 25,708 -0.16(-2.63%)
Aug 27, 2004 5.872 6.228 5.808 6.228 31,187 +0.36(+6.06%)
Aug 26, 2004 5.347 5.872 5.347 5.872 21,353 +0.46(+8.55%)
Aug 25, 2004 5.374 5.410 5.346 5.410 2,809 +0.04(+0.66%)
Aug 24, 2004 5.374 5.374 5.374 5.374 0 +0.00(+0.00%)
Aug 23, 2004 5.225 5.388 5.225 5.374 10,114 +0.10(+1.89%)
Aug 20, 2004 5.218 5.275 5.218 5.275 1,264 +0.01(+0.14%)
Aug 19, 2004 5.296 5.303 5.267 5.267 4,074 -0.07(-1.33%)
Aug 18, 2004 5.276 5.339 5.267 5.339 4,074 +0.01(+0.13%)
Aug 17, 2004 5.267 5.332 5.267 5.332 1,264 -0.01(-0.27%)
Aug 16, 2004 5.275 5.346 5.275 5.346 5,197 +0.00(+0.00%)
Aug 13, 2004 5.339 5.346 5.267 5.346 5,197 +0.00(+0.00%)
Aug 12, 2004 5.439 5.460 5.346 5.346 5,057 -0.03(-0.53%)
Aug 11, 2004 5.374 5.374 5.374 5.374 280 +0.00(+0.00%)
Aug 10, 2004 5.467 5.467 5.374 5.374 4,074 -0.09(-1.69%)
Aug 09, 2004 5.303 5.467 5.303 5.467 7,024 +0.13(+2.40%)
Aug 06, 2004 5.353 5.353 5.282 5.339 5,619 -0.13(-2.34%)
Aug 05, 2004 5.481 5.481 5.339 5.467 9,833 -0.02(-0.39%)
Aug 04, 2004 5.588 5.588 5.481 5.488 9,833 -0.13(-2.28%)
Aug 03, 2004 5.517 5.616 5.517 5.616 5,057 +0.04(+0.64%)
Aug 02, 2004 5.517 5.581 5.410 5.581 6,602 +0.10(+1.82%)
Jul 30, 2004 5.445 5.481 5.410 5.481 1,264 +0.04(+0.65%)
Jul 29, 2004 5.445 5.581 5.396 5.445 27,675 +0.04(+0.66%)
Jul 28, 2004 5.396 5.460 5.396 5.410 6,181 +0.07(+1.33%)
Jul 27, 2004 5.581 5.623 5.310 5.339 28,378 -0.21(-3.72%)
Jul 26, 2004 5.303 5.552 5.218 5.545 32,873 +0.38(+7.30%)
Jul 23, 2004 4.983 5.196 4.983 5.168 29,220 +0.31(+6.45%)
Jul 22, 2004 4.840 4.855 4.741 4.855 5,900 +0.01(+0.27%)
Jul 21, 2004 4.841 4.841 4.841 4.841 140 +0.00(+0.02%)
Jul 20, 2004 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jul 19, 2004 4.840 4.840 4.840 4.840 140 -0.07(-1.45%)
Jul 16, 2004 4.912 4.912 4.912 4.912 140 -0.04(-0.72%)
Jul 15, 2004 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Jul 14, 2004 4.876 4.947 4.876 4.947 4,074 +0.18(+3.73%)
Jul 13, 2004 4.770 4.770 4.769 4.769 421 -0.04(-0.74%)
Jul 12, 2004 4.862 4.862 4.769 4.805 4,776 -0.13(-2.60%)
Jul 09, 2004 4.983 4.983 4.769 4.933 19,527 -0.12(-2.39%)
Jul 08, 2004 5.154 5.161 5.054 5.054 2,528 -0.04(-0.70%)
Jul 07, 2004 5.054 5.111 5.047 5.089 6,883 +0.11(+2.14%)
Jul 06, 2004 4.947 4.983 4.933 4.983 33,576 -0.23(-4.48%)
Jul 02, 2004 5.218 5.218 5.132 5.217 1,685 -0.05(-0.97%)
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.