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 (%)
Mar 31, 2004 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Mar 30, 2004 4.171 4.171 4.129 4.129 2,950 -0.11(-2.68%)
Mar 29, 2004 4.271 4.271 4.242 4.242 1,123 +0.00(+0.00%)
Mar 26, 2004 4.250 4.250 4.178 4.242 2,528 -0.08(-1.81%)
Mar 25, 2004 4.271 4.321 4.271 4.321 561 +0.09(+2.02%)
Mar 24, 2004 4.228 4.235 4.228 4.235 561 -0.05(-1.16%)
Mar 23, 2004 4.328 4.392 4.285 4.285 1,545 -0.09(-2.11%)
Mar 22, 2004 4.413 4.413 4.378 4.378 1,264 -0.06(-1.44%)
Mar 19, 2004 4.449 4.549 4.349 4.442 8,288 -0.01(-0.16%)
Mar 18, 2004 4.449 4.449 4.449 4.449 0 +0.00(+0.00%)
Mar 17, 2004 4.363 4.449 4.363 4.449 421 +0.03(+0.64%)
Mar 16, 2004 4.428 4.428 4.420 4.420 1,826 +0.06(+1.47%)
Mar 15, 2004 4.342 4.449 4.306 4.356 6,743 -0.06(-1.29%)
Mar 12, 2004 4.449 4.449 4.413 4.413 21,775 +0.07(+1.64%)
Mar 11, 2004 4.242 4.342 4.242 4.342 1,545 +0.07(+1.67%)
Mar 10, 2004 4.271 4.271 4.235 4.271 4,214 +0.01(+0.17%)
Mar 09, 2004 4.164 4.264 4.129 4.264 8,288 +0.07(+1.70%)
Mar 08, 2004 4.057 4.271 4.015 4.193 15,593 +0.14(+3.51%)
Mar 05, 2004 4.043 4.050 4.043 4.050 1,264 +0.01(+0.18%)
Mar 04, 2004 3.986 4.043 3.929 4.043 4,916 +0.13(+3.27%)
Mar 03, 2004 3.986 3.986 3.915 3.915 10,536 +0.00(+0.00%)
Mar 02, 2004 3.922 3.922 3.915 3.915 2,107 +0.11(+2.80%)
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.