Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.650 7.700 7.600 7.700 900 +0.05(+0.65%)
Jul 29, 2004 7.650 7.840 7.580 7.650 19,700 +0.05(+0.66%)
Jul 28, 2004 7.580 7.670 7.580 7.600 4,400 +0.10(+1.33%)
Jul 27, 2004 7.840 7.900 7.460 7.500 20,200 -0.29(-3.72%)
Jul 26, 2004 7.450 7.800 7.330 7.790 23,400 +0.53(+7.30%)
Jul 23, 2004 7.000 7.300 7.000 7.260 20,800 +0.44(+6.45%)
Jul 22, 2004 6.800 6.820 6.660 6.820 4,200 +0.02(+0.27%)
Jul 21, 2004 6.801 6.801 6.801 6.801 100 +0.00(+0.02%)
Jul 20, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 19, 2004 6.800 6.800 6.800 6.800 100 -0.10(-1.45%)
Jul 16, 2004 6.900 6.900 6.900 6.900 100 -0.05(-0.72%)
Jul 15, 2004 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 14, 2004 6.850 6.950 6.850 6.950 2,900 +0.25(+3.73%)
Jul 13, 2004 6.702 6.702 6.700 6.700 300 -0.05(-0.74%)
Jul 12, 2004 6.830 6.830 6.700 6.750 3,400 -0.18(-2.60%)
Jul 09, 2004 7.000 7.000 6.700 6.930 13,900 -0.17(-2.39%)
Jul 08, 2004 7.240 7.250 7.100 7.100 1,800 -0.05(-0.70%)
Jul 07, 2004 7.100 7.180 7.090 7.150 4,900 +0.15(+2.14%)
Jul 06, 2004 6.950 7.000 6.930 7.000 23,900 -0.33(-4.48%)
Jul 02, 2004 7.330 7.330 7.210 7.329 1,200 -0.07(-0.97%)
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.