Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.900 9.200 8.900 9.200 3,300 +0.20(+2.22%)
Sep 29, 2004 8.920 9.000 8.920 9.000 2,100 +0.10(+1.12%)
Sep 28, 2004 8.910 8.990 8.900 8.900 4,800 +0.00(+0.02%)
Sep 27, 2004 8.800 8.899 8.750 8.899 3,100 -0.09(-1.02%)
Sep 24, 2004 8.850 8.990 8.850 8.990 900 +0.09(+1.01%)
Sep 23, 2004 8.850 8.990 8.800 8.900 3,300 +0.04(+0.45%)
Sep 22, 2004 8.950 8.960 8.860 8.860 2,200 -0.18(-1.99%)
Sep 21, 2004 9.240 9.240 8.950 9.040 2,600 -0.20(-2.16%)
Sep 20, 2004 8.900 9.240 8.900 9.240 4,500 +0.24(+2.67%)
Sep 17, 2004 9.240 9.240 8.920 9.000 5,100 -0.05(-0.55%)
Sep 16, 2004 8.850 9.180 8.850 9.050 4,600 +0.26(+2.96%)
Sep 15, 2004 9.000 9.000 8.790 8.790 2,800 -0.20(-2.22%)
Sep 14, 2004 9.040 9.040 8.990 8.990 1,800 -0.06(-0.66%)
Sep 13, 2004 9.040 9.050 8.750 9.050 17,200 +0.08(+0.89%)
Sep 10, 2004 9.050 9.050 8.910 8.970 6,300 -0.07(-0.77%)
Sep 09, 2004 9.120 9.250 9.040 9.040 8,100 -0.07(-0.77%)
Sep 08, 2004 9.080 9.280 9.050 9.110 29,900 +0.11(+1.22%)
Sep 07, 2004 8.750 9.000 8.700 9.000 29,600 +0.37(+4.29%)
Sep 03, 2004 8.600 8.700 8.550 8.630 2,400 -0.07(-0.80%)
Sep 02, 2004 8.700 8.730 8.610 8.700 3,800 +0.10(+1.16%)
Sep 01, 2004 8.500 8.870 8.500 8.600 6,800 +0.11(+1.30%)
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%)
Aug 02, 2004 7.750 7.840 7.600 7.840 4,700 +0.14(+1.82%)
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%)
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.