Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.18 18.18 17.00 17.02 94,100 -1.16(-6.38%)
May 27, 2005 18.50 18.65 18.02 18.18 13,700 -0.37(-1.99%)
May 26, 2005 18.40 18.65 18.31 18.55 15,400 +0.29(+1.59%)
May 25, 2005 19.38 19.48 18.02 18.26 47,200 -1.10(-5.68%)
May 24, 2005 19.35 19.59 19.15 19.36 43,100 +0.21(+1.10%)
May 23, 2005 18.21 19.34 18.18 19.15 64,100 +1.19(+6.63%)
May 20, 2005 18.75 18.79 17.60 17.96 24,600 -0.84(-4.47%)
May 19, 2005 18.65 18.90 18.56 18.80 26,400 +0.10(+0.53%)
May 18, 2005 18.30 18.70 18.25 18.70 14,600 +0.38(+2.07%)
May 17, 2005 18.35 18.55 18.25 18.32 15,100 +0.02(+0.11%)
May 16, 2005 18.10 18.70 18.07 18.30 33,600 +0.25(+1.39%)
May 13, 2005 17.75 18.09 17.57 18.05 9,100 +0.31(+1.75%)
May 12, 2005 18.69 18.70 17.65 17.74 24,600 -0.85(-4.57%)
May 11, 2005 18.70 18.70 18.25 18.59 35,100 +0.09(+0.49%)
May 10, 2005 18.00 18.50 17.92 18.50 47,100 +0.72(+4.05%)
May 09, 2005 17.00 18.10 16.90 17.78 78,500 +0.99(+5.90%)
May 06, 2005 17.50 17.50 16.55 16.79 45,000 -0.70(-4.00%)
May 05, 2005 17.50 17.50 17.32 17.49 26,900 +0.30(+1.75%)
May 04, 2005 16.98 17.45 16.98 17.19 15,700 +0.20(+1.18%)
May 03, 2005 16.50 17.25 16.45 16.99 24,400 +0.59(+3.60%)
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.