Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.590 9.590 9.200 9.250 5,000 -0.35(-3.65%)
Oct 28, 2004 9.250 9.750 9.050 9.600 14,200 +0.31(+3.34%)
Oct 27, 2004 8.600 9.390 8.600 9.290 24,500 +0.69(+8.02%)
Oct 26, 2004 9.600 9.600 8.580 8.600 42,700 -1.00(-10.42%)
Oct 25, 2004 9.700 9.930 9.600 9.600 19,100 +0.10(+1.05%)
Oct 22, 2004 9.870 10.34 9.400 9.500 103,500 +0.05(+0.53%)
Oct 21, 2004 9.150 9.720 9.150 9.450 13,100 +0.20(+2.16%)
Oct 20, 2004 9.250 9.250 9.000 9.250 3,000 +0.01(+0.11%)
Oct 19, 2004 9.270 9.600 9.100 9.240 15,800 -0.03(-0.32%)
Oct 18, 2004 9.010 9.270 9.010 9.270 2,700 +0.18(+1.98%)
Oct 15, 2004 9.090 9.090 9.090 9.090 800 +0.08(+0.89%)
Oct 14, 2004 9.000 9.010 9.000 9.010 200 +0.01(+0.11%)
Oct 13, 2004 9.000 9.000 9.000 9.000 4,600 +0.05(+0.56%)
Oct 12, 2004 9.000 9.080 8.950 8.950 5,400 -0.05(-0.56%)
Oct 11, 2004 9.090 9.090 9.000 9.000 1,900 -0.19(-2.07%)
Oct 08, 2004 9.150 9.190 9.150 9.190 1,300 -0.01(-0.11%)
Oct 07, 2004 9.200 9.250 8.950 9.200 3,900 +0.10(+1.10%)
Oct 06, 2004 9.000 9.100 9.000 9.100 900 -0.05(-0.55%)
Oct 05, 2004 9.200 9.200 9.070 9.150 6,100 +0.00(+0.00%)
Oct 04, 2004 9.050 9.270 9.050 9.150 5,400 +0.00(+0.00%)
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.