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 (%)
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%)
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.