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 (%)
Oct 31, 2006 10.18 10.21 10.11 10.14 6,743 -0.04(-0.35%)
Oct 30, 2006 10.14 10.32 10.14 10.18 12,784 -0.03(-0.28%)
Oct 27, 2006 10.02 10.29 10.02 10.21 7,305 +0.14(+1.34%)
Oct 26, 2006 10.41 10.49 10.07 10.07 12,503 -0.41(-3.87%)
Oct 25, 2006 10.53 10.67 10.48 10.48 12,362 -0.06(-0.54%)
Oct 24, 2006 10.68 10.71 10.53 10.53 17,420 -0.14(-1.27%)
Oct 23, 2006 10.67 10.67 10.67 10.67 1,545 +0.06(+0.60%)
Oct 20, 2006 10.61 10.61 10.56 10.61 842 -0.06(-0.53%)
Oct 19, 2006 10.78 10.78 10.66 10.66 10,395 -0.10(-0.93%)
Oct 18, 2006 10.61 10.76 10.54 10.76 5,478 +0.15(+1.41%)
Oct 17, 2006 10.74 10.78 10.61 10.61 8,007 -0.20(-1.84%)
Oct 16, 2006 10.76 10.86 10.76 10.81 25,146 +0.06(+0.53%)
Oct 13, 2006 10.78 10.78 10.68 10.76 3,512 -0.10(-0.92%)
Oct 12, 2006 10.78 10.86 10.78 10.86 1,545 +0.07(+0.66%)
Oct 11, 2006 10.58 10.78 10.58 10.78 16,577 +0.11(+1.00%)
Oct 10, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Oct 09, 2006 10.68 10.81 10.68 10.68 27,956 -0.03(-0.27%)
Oct 06, 2006 10.64 10.71 10.64 10.71 22,477 +0.03(+0.27%)
Oct 05, 2006 10.64 10.68 10.57 10.68 24,163 +0.07(+0.67%)
Oct 04, 2006 10.61 10.68 10.57 10.61 18,825 +0.00(+0.00%)
Oct 03, 2006 10.63 10.67 10.61 10.61 7,726 +0.01(+0.07%)
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.