Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.21 13.21 13.00 13.19 4,200 -0.06(-0.45%)
Mar 28, 2008 13.04 13.25 13.03 13.25 1,600 +0.00(+0.00%)
Mar 27, 2008 13.12 13.25 13.10 13.25 800 +0.06(+0.45%)
Mar 26, 2008 13.13 13.19 13.13 13.19 1,000 +0.17(+1.31%)
Mar 25, 2008 13.01 13.10 12.91 13.02 15,300 +0.02(+0.15%)
Mar 24, 2008 12.98 13.00 12.85 13.00 5,300 +0.12(+0.93%)
Mar 21, 2008 12.99 13.04 12.60 12.88 11,022 +0.00(+0.00%)
Mar 20, 2008 12.99 13.04 12.60 12.88 11,022 -0.14(-1.08%)
Mar 19, 2008 13.05 13.12 12.88 13.02 6,700 +0.07(+0.54%)
Mar 18, 2008 13.05 13.05 12.90 12.95 5,000 -0.12(-0.92%)
Mar 17, 2008 13.10 13.15 13.02 13.07 4,200 -0.13(-0.98%)
Mar 14, 2008 13.20 13.30 13.15 13.20 4,400 +0.08(+0.59%)
Mar 13, 2008 13.00 13.12 12.85 13.12 1,800 +0.28(+2.20%)
Mar 12, 2008 12.94 12.95 12.84 12.84 2,400 +0.04(+0.31%)
Mar 11, 2008 12.79 12.90 12.78 12.80 6,400 +0.03(+0.23%)
Mar 10, 2008 12.82 12.94 12.77 12.77 3,125 -0.14(-1.08%)
Mar 07, 2008 12.98 13.05 12.91 12.91 6,600 -0.09(-0.69%)
Mar 06, 2008 13.01 13.11 12.90 13.00 2,600 -0.11(-0.84%)
Mar 05, 2008 13.07 13.18 12.95 13.11 4,400 -0.12(-0.91%)
Mar 04, 2008 13.50 13.50 13.12 13.23 7,500 -0.12(-0.90%)
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.