Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.60 11.84 11.60 11.71 27,254 +0.19(+1.67%)
Aug 30, 2005 11.21 11.53 11.21 11.52 23,742 +0.33(+2.99%)
Aug 29, 2005 11.00 11.25 11.00 11.18 26,551 +0.26(+2.34%)
Aug 26, 2005 10.93 11.07 10.86 10.93 35,683 +0.12(+1.12%)
Aug 25, 2005 11.00 11.06 10.78 10.81 61,954 -0.01(-0.13%)
Aug 24, 2005 10.75 10.93 10.29 10.82 152,988 -0.19(-1.75%)
Aug 23, 2005 11.32 11.44 11.01 11.01 46,219 -0.23(-2.09%)
Aug 22, 2005 11.64 11.68 11.25 11.25 51,698 -0.40(-3.42%)
Aug 19, 2005 11.78 12.16 11.60 11.65 41,443 -0.19(-1.56%)
Aug 18, 2005 11.65 12.02 11.62 11.83 15,593 +0.19(+1.59%)
Aug 17, 2005 11.63 11.82 11.39 11.65 38,773 -0.06(-0.49%)
Aug 16, 2005 12.01 12.01 11.64 11.70 16,577 -0.36(-2.95%)
Aug 15, 2005 11.77 12.21 11.76 12.06 31,749 +0.24(+2.05%)
Aug 12, 2005 11.82 11.98 11.57 11.82 40,881 -0.04(-0.30%)
Aug 11, 2005 12.28 12.49 11.78 11.85 45,095 -0.39(-3.20%)
Aug 10, 2005 12.21 12.35 12.17 12.24 40,178 -0.14(-1.15%)
Aug 09, 2005 12.81 12.81 12.36 12.39 43,971 -0.43(-3.33%)
Aug 08, 2005 12.74 12.81 12.63 12.81 34,840 +0.04(+0.28%)
Aug 05, 2005 13.05 13.05 12.78 12.78 15,031 -0.21(-1.59%)
Aug 04, 2005 12.96 13.02 12.86 12.98 21,494 +0.09(+0.72%)
Aug 03, 2005 12.88 12.95 12.74 12.89 18,965 +0.06(+0.50%)
Aug 02, 2005 12.74 13.10 12.74 12.83 29,501 +0.09(+0.67%)
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.