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 (%)
Dec 29, 2006 10.22 10.27 10.18 10.26 14,750 +0.03(+0.31%)
Dec 28, 2006 10.21 10.25 10.21 10.23 14,610 +0.05(+0.46%)
Dec 27, 2006 10.18 10.25 10.16 10.18 13,205 -0.07(-0.69%)
Dec 26, 2006 10.25 10.25 10.19 10.25 1,545 -0.02(-0.21%)
Dec 22, 2006 10.27 10.27 10.21 10.27 1,123 +0.00(+0.00%)
Dec 21, 2006 10.14 10.27 10.14 10.27 1,966 +0.07(+0.70%)
Dec 20, 2006 10.31 10.31 10.19 10.20 30,906 -0.08(-0.76%)
Dec 19, 2006 10.32 10.36 10.26 10.28 3,371 -0.04(-0.41%)
Dec 18, 2006 10.46 10.47 10.32 10.32 6,883 -0.11(-1.02%)
Dec 15, 2006 10.33 10.43 10.33 10.43 280 +0.04(+0.34%)
Dec 14, 2006 10.40 10.40 10.39 10.39 280 -0.07(-0.68%)
Dec 13, 2006 10.43 10.57 10.40 10.46 10,676 +0.14(+1.38%)
Dec 12, 2006 10.28 10.32 10.19 10.32 3,652 +0.07(+0.69%)
Dec 11, 2006 10.21 10.25 10.21 10.25 9,553 -0.04(-0.35%)
Dec 08, 2006 10.04 10.31 10.04 10.29 8,710 +0.25(+2.48%)
Dec 07, 2006 10.04 10.04 10.04 10.04 3,512 +0.00(+0.00%)
Dec 06, 2006 9.980 10.04 9.973 10.04 4,074 +0.06(+0.64%)
Dec 05, 2006 10.07 10.11 9.973 9.973 2,669 -0.01(-0.07%)
Dec 04, 2006 9.894 9.980 9.894 9.980 6,321 -0.05(-0.50%)
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.