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 (%)
Jan 31, 2006 12.94 12.94 12.20 12.33 24,100 -0.53(-4.12%)
Jan 30, 2006 13.06 13.06 12.78 12.86 15,900 -0.24(-1.83%)
Jan 27, 2006 13.05 13.18 13.05 13.10 13,800 +0.00(+0.00%)
Jan 26, 2006 13.06 13.20 13.06 13.10 6,100 -0.03(-0.23%)
Jan 25, 2006 13.05 13.14 13.05 13.13 4,300 +0.07(+0.54%)
Jan 24, 2006 12.80 13.11 12.80 13.06 8,500 +0.21(+1.63%)
Jan 23, 2006 13.09 13.25 12.77 12.85 22,500 -0.25(-1.91%)
Jan 20, 2006 13.00 13.29 13.00 13.10 15,100 -0.05(-0.38%)
Jan 19, 2006 13.04 13.25 12.91 13.15 8,600 +0.11(+0.84%)
Jan 18, 2006 12.96 13.08 12.90 13.04 15,200 +0.02(+0.15%)
Jan 17, 2006 13.00 13.20 12.78 13.02 30,800 -0.06(-0.46%)
Jan 13, 2006 13.08 13.20 13.08 13.08 7,900 -0.02(-0.15%)
Jan 12, 2006 13.02 13.10 13.02 13.10 14,600 +0.00(+0.00%)
Jan 11, 2006 13.00 13.10 13.00 13.10 18,700 +0.08(+0.61%)
Jan 10, 2006 12.86 13.25 12.86 13.02 62,000 +0.01(+0.08%)
Jan 09, 2006 12.82 13.20 12.75 13.01 174,400 -1.34(-9.34%)
Jan 06, 2006 13.88 14.35 13.75 14.35 6,600 +0.50(+3.61%)
Jan 05, 2006 14.00 14.00 13.85 13.85 3,700 -0.27(-1.91%)
Jan 04, 2006 13.86 14.12 13.82 14.12 5,100 +0.16(+1.15%)
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.