Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.271 2.278 2.185 2.278 2,809 +0.00(+0.00%)
Feb 27, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 26, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 25, 2003 2.278 2.278 2.278 2.278 702 +0.00(+0.00%)
Feb 24, 2003 2.299 2.299 2.278 2.278 3,512 -0.03(-1.23%)
Feb 21, 2003 2.214 2.306 2.207 2.306 8,429 +0.03(+1.25%)
Feb 20, 2003 2.278 2.278 2.278 2.278 2,528 +0.00(+0.00%)
Feb 19, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 18, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 14, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 13, 2003 2.207 2.278 2.178 2.278 5,619 +0.01(+0.63%)
Feb 12, 2003 2.249 2.264 2.249 2.264 2,528 +0.02(+0.95%)
Feb 11, 2003 2.264 2.264 2.242 2.242 4,776 -0.04(-1.56%)
Feb 10, 2003 2.406 2.406 2.207 2.278 29,501 -0.14(-5.60%)
Feb 07, 2003 2.413 2.413 2.413 2.413 0 +0.00(+0.00%)
Feb 06, 2003 2.470 2.470 2.413 2.413 702 -0.01(-0.29%)
Feb 05, 2003 2.449 2.449 2.420 2.420 280 -0.04(-1.45%)
Feb 04, 2003 2.456 2.456 2.456 2.456 2,528 +0.00(+0.00%)
Jan 31, 2003 2.370 2.456 2.349 2.456 9,272 +0.08(+3.29%)
Jan 30, 2003 2.377 2.377 2.377 2.377 0 +0.00(+0.00%)
Jan 29, 2003 2.370 2.377 2.370 2.377 1,264 +0.01(+0.30%)
Jan 27, 2003 2.513 2.513 2.370 2.370 2,809 -0.15(-5.93%)
Jan 24, 2003 2.591 2.591 2.520 2.520 2,107 -0.08(-3.01%)
Jan 23, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 22, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 21, 2003 2.563 2.598 2.456 2.598 2,950 -0.04(-1.35%)
Jan 17, 2003 2.548 2.634 2.548 2.634 3,371 +0.19(+7.56%)
Jan 16, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 15, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 14, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 13, 2003 2.449 2.449 2.449 2.449 140 -0.07(-2.82%)
Jan 10, 2003 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 09, 2003 2.520 2.520 2.520 2.520 1,123 +0.06(+2.61%)
Jan 08, 2003 2.456 2.456 2.456 2.456 140 -0.03(-1.15%)
Jan 07, 2003 2.484 2.484 2.484 2.484 280 -0.07(-2.79%)
Jan 06, 2003 2.676 2.676 2.491 2.555 9,272 -0.12(-4.52%)
Jan 02, 2003 2.676 2.676 2.676 2.676 0 +0.00(+0.00%)
Dec 31, 2002 2.527 2.705 2.506 2.676 9,693 +0.11(+4.44%)
Dec 30, 2002 2.563 2.570 2.498 2.563 4,776 -0.07(-2.70%)
Dec 27, 2002 2.634 2.634 2.634 2.634 15,453 +0.14(+5.41%)
Dec 26, 2002 2.563 2.563 2.498 2.498 702 -0.06(-2.50%)
Dec 24, 2002 2.434 2.563 2.434 2.563 2,107 +0.14(+5.57%)
Dec 23, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Dec 20, 2002 2.491 2.491 2.491 2.491 280 -0.07(-2.78%)
Dec 19, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 18, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 17, 2002 2.563 2.563 2.563 2.563 1,404 +0.00(+0.00%)
Dec 16, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 13, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 12, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 11, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 10, 2002 2.491 2.563 2.491 2.563 1,404 +0.07(+2.86%)
Dec 09, 2002 2.498 2.506 2.491 2.491 10,957 -0.04(-1.41%)
Dec 06, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Dec 05, 2002 2.527 2.527 2.527 2.527 983 -0.07(-2.74%)
Dec 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Dec 03, 2002 2.598 2.598 2.598 2.598 280 -0.07(-2.67%)
Dec 02, 2002 2.591 2.669 2.591 2.669 20,089 +0.11(+4.17%)
Nov 27, 2002 2.563 2.563 2.563 2.563 0 +0.14(+5.57%)
Nov 26, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Nov 25, 2002 2.484 2.491 2.484 2.491 8,429 +0.04(+1.45%)
Nov 22, 2002 2.313 2.456 2.242 2.456 3,652 +0.07(+2.98%)
Nov 21, 2002 2.271 2.385 2.271 2.385 8,569 +0.11(+4.69%)
Nov 20, 2002 2.278 2.278 2.278 2.278 140 -0.06(-2.44%)
Nov 19, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 18, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 15, 2002 2.335 2.335 2.335 2.335 1,123 -0.01(-0.30%)
Nov 14, 2002 2.221 2.342 2.221 2.342 3,652 +0.13(+5.79%)
Nov 13, 2002 2.256 2.292 2.135 2.214 14,610 -0.13(-5.47%)
Nov 12, 2002 2.342 2.342 2.342 2.342 20,089 +0.05(+2.17%)
Nov 11, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 08, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 07, 2002 2.221 2.292 2.221 2.292 3,231 +0.01(+0.62%)
Nov 06, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Nov 05, 2002 2.192 2.278 2.192 2.278 1,404 +0.04(+1.59%)
Nov 04, 2002 2.171 2.242 2.171 2.242 2,809 +0.00(+0.00%)
Nov 01, 2002 2.271 2.271 2.135 2.242 11,098 -0.10(-4.26%)
Oct 31, 2002 2.342 2.342 2.342 2.342 983 +0.06(+2.81%)
Oct 30, 2002 2.143 2.278 2.143 2.278 12,362 +0.08(+3.56%)
Oct 29, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 28, 2002 2.271 2.271 2.200 2.200 1,404 -0.14(-6.08%)
Oct 25, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 24, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 23, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 22, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 21, 2002 2.285 2.342 2.278 2.342 9,833 +0.00(+0.00%)
Oct 18, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 17, 2002 2.342 2.342 2.342 2.342 280 +0.00(+0.00%)
Oct 16, 2002 2.342 2.342 2.342 2.342 561 +0.00(+0.00%)
Oct 15, 2002 2.342 2.342 2.342 2.342 1,404 +0.06(+2.81%)
Oct 14, 2002 2.278 2.278 2.278 2.278 2,809 -0.04(-1.54%)
Oct 11, 2002 2.313 2.313 2.313 2.313 4,214 +0.04(+1.56%)
Oct 10, 2002 2.278 2.278 2.278 2.278 1,404 -0.07(-3.03%)
Oct 09, 2002 2.456 2.456 2.349 2.349 3,793 -0.14(-5.71%)
Oct 08, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 07, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 04, 2002 2.506 2.506 2.491 2.491 19,667 -0.07(-2.78%)
Oct 03, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Oct 02, 2002 2.563 2.563 2.563 2.563 421 -0.04(-1.37%)
Oct 01, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 30, 2002 2.563 2.669 2.563 2.598 3,512 +0.00(+0.00%)
Sep 27, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 26, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Sep 25, 2002 2.634 2.598 2.598 2.598 3,512 -0.04(-1.35%)
Sep 24, 2002 2.634 2.634 2.634 2.634 3,512 -0.04(-1.33%)
Sep 23, 2002 2.705 2.705 2.669 2.669 1,404 +0.04(+1.35%)
Sep 20, 2002 2.634 2.634 2.634 2.634 280 -0.04(-1.33%)
Sep 19, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 18, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Sep 17, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Sep 16, 2002 2.669 2.669 2.669 2.669 13,346 +0.04(+1.35%)
Sep 13, 2002 2.634 2.634 2.634 2.634 1,123 -0.04(-1.33%)
Sep 12, 2002 2.598 2.669 2.598 2.669 1,123 +0.01(+0.54%)
Sep 11, 2002 2.705 2.705 2.634 2.655 10,114 -0.11(-4.11%)
Sep 10, 2002 2.605 2.769 2.605 2.769 2,247 +0.17(+6.58%)
Sep 09, 2002 2.669 2.669 2.598 2.598 983 -0.07(-2.67%)
Sep 06, 2002 2.705 2.705 2.669 2.669 983 -0.07(-2.60%)
Sep 05, 2002 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 04, 2002 2.726 2.776 2.705 2.740 7,867 -0.03(-1.03%)
Sep 03, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 30, 2002 2.705 2.769 2.705 2.769 2,247 +0.00(+0.00%)
Aug 29, 2002 2.769 2.769 2.769 2.769 1,404 +0.00(+0.00%)
Aug 28, 2002 2.769 2.769 2.769 2.769 0 +0.00(+0.00%)
Aug 27, 2002 2.769 2.769 2.769 2.769 2,809 +0.01(+0.26%)
Aug 26, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 23, 2002 2.762 2.762 2.762 2.762 0 +0.00(+0.00%)
Aug 22, 2002 2.762 2.762 2.762 2.762 3,512 +0.06(+2.11%)
Aug 21, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 20, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 16, 2002 2.705 2.705 2.705 2.705 280 -0.04(-1.30%)
Aug 15, 2002 2.705 2.740 2.705 2.740 14,048 +0.04(+1.32%)
Aug 14, 2002 2.705 2.705 2.705 2.705 1,404 +0.00(+0.00%)
Aug 13, 2002 2.634 2.705 2.598 2.705 8,429 +0.00(+0.00%)
Aug 12, 2002 2.669 2.705 2.669 2.705 5,619 +0.14(+5.56%)
Aug 07, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Aug 06, 2002 2.634 2.634 2.563 2.563 3,933 -0.11(-4.00%)
Aug 05, 2002 2.669 2.669 2.669 2.669 14,048 +0.03(+1.08%)
Aug 02, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Aug 01, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 31, 2002 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Jul 30, 2002 2.634 2.669 2.598 2.641 5,057 -0.06(-2.37%)
Jul 29, 2002 2.563 2.705 2.563 2.705 1,685 +0.11(+4.11%)
Jul 26, 2002 2.598 2.634 2.598 2.598 2,809 -0.07(-2.67%)
Jul 25, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Jul 24, 2002 2.598 2.669 2.598 2.669 11,800 +0.07(+2.74%)
Jul 23, 2002 2.598 2.598 2.598 2.598 421 -0.04(-1.35%)
Jul 22, 2002 2.705 2.705 2.634 2.634 3,231 +0.00(+0.00%)
Jul 19, 2002 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Jul 17, 2002 2.634 2.634 2.634 2.634 0 -0.04(-1.33%)
Jul 12, 2002 2.563 2.676 2.563 2.669 14,189 +0.18(+7.14%)
Jul 11, 2002 2.491 2.491 2.491 2.491 702 -0.04(-1.41%)
Jul 10, 2002 2.598 2.598 2.527 2.527 210,728 -0.07(-2.74%)
Jul 09, 2002 2.598 2.598 2.598 2.598 140 +0.00(+0.00%)
Jul 08, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 05, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 03, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jul 02, 2002 2.669 2.669 2.598 2.598 8,007 +0.04(+1.39%)
Jul 01, 2002 2.705 2.705 2.563 2.563 4,074 -0.18(-6.49%)
Jun 28, 2002 2.776 2.776 2.669 2.740 1,404 -0.04(-1.28%)
Jun 27, 2002 2.918 2.918 2.776 2.776 421 -0.07(-2.50%)
Jun 26, 2002 2.847 2.847 2.847 2.847 140 +0.00(+0.00%)
Jun 25, 2002 2.705 2.847 2.705 2.847 14,048 +0.06(+2.30%)
Jun 21, 2002 2.847 2.854 2.783 2.783 702 +0.01(+0.26%)
Jun 20, 2002 2.776 2.776 2.776 2.776 25,287 -0.04(-1.52%)
Jun 19, 2002 2.954 2.954 2.812 2.819 4,355 -0.21(-6.82%)
Jun 18, 2002 3.061 3.061 3.025 3.025 210,728 -0.07(-2.30%)
Jun 17, 2002 2.918 3.096 2.918 3.096 2,107 +0.11(+3.57%)
Jun 14, 2002 2.990 2.990 2.990 2.990 0 -0.04(-1.18%)
Jun 12, 2002 3.025 3.025 3.025 3.025 3,231 -0.07(-2.30%)
Jun 11, 2002 3.025 3.096 3.025 3.096 1,404 +0.14(+4.82%)
Jun 10, 2002 2.954 2.954 2.954 2.954 1,404 -0.07(-2.35%)
Jun 07, 2002 3.025 3.025 3.025 3.025 0 +0.00(+0.00%)
Jun 06, 2002 3.025 3.025 3.025 3.025 421 -0.04(-1.16%)
Jun 05, 2002 3.061 3.061 3.061 3.061 0 +0.14(+4.88%)
May 31, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 28, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 27, 2002 2.776 2.918 2.776 2.918 983 +0.00(+0.00%)
May 24, 2002 2.776 2.918 2.776 2.918 983 +0.07(+2.50%)
May 23, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 22, 2002 2.918 2.918 2.847 2.847 12,362 -0.07(-2.44%)
May 21, 2002 2.954 2.954 2.883 2.918 10,395 +0.07(+2.50%)
May 20, 2002 2.776 2.847 2.776 2.847 4,916 +0.00(+0.00%)
May 17, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 16, 2002 2.883 2.883 2.847 2.847 4,495 -0.07(-2.44%)
May 15, 2002 2.954 2.954 2.918 2.918 7,305 +0.06(+1.99%)
May 14, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
May 13, 2002 2.869 2.869 2.862 2.862 7,024 -0.06(-1.95%)
May 10, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 09, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 08, 2002 2.954 2.954 2.918 2.918 1,404 -0.05(-1.68%)
May 07, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 06, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 03, 2002 2.961 2.968 2.961 2.968 983 -0.12(-3.92%)
May 02, 2002 3.025 3.089 3.025 3.089 842 +0.14(+4.58%)
May 01, 2002 2.954 2.954 2.954 2.954 5,197 +0.00(+0.00%)
Apr 30, 2002 2.954 2.954 2.954 2.954 1,966 -0.07(-2.35%)
Apr 29, 2002 3.025 3.025 3.025 3.025 1,404 -0.07(-2.30%)
Apr 26, 2002 3.061 3.104 3.061 3.096 5,057 +0.00(+0.00%)
Apr 25, 2002 2.961 3.096 2.954 3.096 5,759 +0.11(+3.57%)
Apr 24, 2002 2.954 2.990 2.954 2.990 5,900 +0.04(+1.20%)
Apr 23, 2002 2.911 2.954 2.847 2.954 19,808 +0.11(+3.75%)
Apr 22, 2002 2.954 2.954 2.847 2.847 33,716 -0.14(-4.76%)
Apr 19, 2002 3.381 3.381 2.990 2.990 27,956 -0.36(-10.64%)
Apr 18, 2002 3.338 3.346 3.239 3.346 6,743 +0.07(+2.17%)
Apr 17, 2002 3.274 3.274 3.274 3.274 702 +0.07(+2.22%)
Apr 16, 2002 3.346 3.346 3.096 3.203 8,710 -0.14(-4.26%)
Apr 15, 2002 3.239 3.516 3.239 3.346 22,618 +0.11(+3.30%)
Apr 12, 2002 3.239 3.346 3.168 3.239 6,181 +0.04(+1.11%)
Apr 11, 2002 2.911 3.203 2.883 3.203 46,360 +0.36(+12.50%)
Apr 10, 2002 2.847 2.847 2.847 2.847 3,512 +0.00(+0.00%)
Apr 09, 2002 2.776 2.847 2.705 2.847 3,371 +0.14(+5.26%)
Apr 08, 2002 2.862 2.862 2.705 2.705 5,900 -0.18(-6.17%)
Apr 05, 2002 2.847 2.883 2.847 2.883 6,321 +0.11(+3.85%)
Apr 04, 2002 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Apr 03, 2002 2.776 2.776 2.776 2.776 1,123 -0.07(-2.50%)
Apr 02, 2002 2.776 2.847 2.634 2.847 5,900 +0.00(+0.00%)
Apr 01, 2002 2.847 2.847 2.847 2.847 1,404 +0.04(+1.27%)
Mar 29, 2002 2.776 2.812 2.705 2.812 2,669 +0.00(+0.00%)
Mar 28, 2002 2.776 2.812 2.705 2.812 2,669 +0.11(+3.95%)
Mar 27, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 26, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 25, 2002 2.812 2.812 2.705 2.705 1,123 -0.14(-5.00%)
Mar 22, 2002 2.847 2.847 2.847 2.847 2,669 +0.00(+0.00%)
Mar 21, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 20, 2002 2.847 2.847 2.847 2.847 4,074 +0.00(+0.00%)
Mar 19, 2002 2.812 2.847 2.812 2.847 5,619 +0.04(+1.27%)
Mar 18, 2002 2.740 2.812 2.740 2.812 1,123 +0.04(+1.28%)
Mar 15, 2002 2.769 2.776 2.769 2.776 280 +0.04(+1.30%)
Mar 14, 2002 2.776 2.776 2.655 2.740 4,074 -0.11(-3.75%)
Mar 13, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 12, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 11, 2002 2.812 2.847 2.812 2.847 1,264 +0.11(+3.90%)
Mar 08, 2002 2.776 2.776 2.740 2.740 2,107 -0.11(-3.75%)
Mar 07, 2002 2.776 2.847 2.776 2.847 2,107 +0.07(+2.56%)
Mar 06, 2002 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Mar 05, 2002 2.776 2.776 2.705 2.776 2,809 -0.07(-2.50%)
Mar 04, 2002 2.883 2.883 2.847 2.847 6,181 -0.07(-2.44%)
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.