Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.303 5.339 5.275 5.339 8,007 +0.05(+0.94%)
Jun 29, 2004 5.189 5.289 5.104 5.289 8,850 +0.11(+2.06%)
Jun 28, 2004 5.125 5.182 5.125 5.182 2,107 -0.01(-0.14%)
Jun 25, 2004 5.132 5.189 5.104 5.189 4,355 -0.01(-0.14%)
Jun 24, 2004 5.161 5.296 5.125 5.196 9,272 +0.04(+0.83%)
Jun 23, 2004 5.161 5.161 5.089 5.154 5,759 +0.00(+0.00%)
Jun 22, 2004 5.125 5.154 5.061 5.154 6,883 -0.03(-0.55%)
Jun 21, 2004 5.125 5.189 5.125 5.182 2,669 +0.11(+2.16%)
Jun 18, 2004 5.303 5.303 5.018 5.072 12,924 -0.25(-4.73%)
Jun 17, 2004 5.332 5.332 5.275 5.324 2,528 +0.02(+0.40%)
Jun 16, 2004 5.303 5.509 5.303 5.303 18,965 +0.00(+0.00%)
Jun 15, 2004 5.267 5.346 5.253 5.303 13,065 +0.04(+0.68%)
Jun 14, 2004 5.267 5.275 5.260 5.267 5,619 +0.00(+0.00%)
Jun 10, 2004 5.303 5.303 5.267 5.267 1,826 -0.04(-0.67%)
Jun 09, 2004 5.225 5.303 5.225 5.303 2,528 +0.09(+1.64%)
Jun 08, 2004 5.267 5.282 5.218 5.218 2,107 -0.05(-0.95%)
Jun 07, 2004 5.196 5.310 5.196 5.267 13,627 +0.04(+0.68%)
Jun 04, 2004 5.018 5.232 5.018 5.232 8,710 +0.12(+2.37%)
Jun 03, 2004 5.089 5.161 5.089 5.111 8,148 +0.06(+1.13%)
Jun 02, 2004 5.125 5.125 5.054 5.054 5,619 -0.04(-0.84%)
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.