Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.26 10.32 10.26 10.32 842 +0.06(+0.62%)
Oct 30, 2007 10.42 10.44 10.25 10.26 25,006 -0.13(-1.23%)
Oct 29, 2007 10.46 10.47 10.39 10.39 12,924 -0.01(-0.14%)
Oct 26, 2007 10.44 10.50 10.39 10.40 4,214 +0.01(+0.14%)
Oct 25, 2007 10.43 10.44 10.26 10.39 13,627 -0.03(-0.27%)
Oct 24, 2007 10.51 10.51 10.25 10.41 25,849 -0.12(-1.15%)
Oct 23, 2007 10.56 10.56 10.32 10.53 2,669 +0.00(+0.00%)
Oct 22, 2007 10.53 10.53 10.53 10.53 5,759 -0.04(-0.34%)
Oct 19, 2007 10.41 10.68 10.33 10.57 7,024 +0.16(+1.50%)
Oct 18, 2007 10.39 10.43 10.32 10.41 7,445 -0.16(-1.48%)
Oct 17, 2007 10.57 10.57 10.57 10.57 4,074 +0.00(+0.00%)
Oct 16, 2007 10.57 10.68 10.57 10.57 13,346 +0.11(+1.02%)
Oct 15, 2007 10.53 10.57 10.39 10.46 37,088 -0.19(-1.80%)
Oct 12, 2007 10.71 10.75 10.53 10.66 18,403 -0.08(-0.70%)
Oct 11, 2007 11.12 11.14 10.32 10.73 19,386 -0.49(-4.34%)
Oct 10, 2007 11.28 11.28 11.19 11.22 4,495 -0.14(-1.25%)
Oct 09, 2007 10.91 11.36 10.89 11.36 65,466 +0.55(+5.07%)
Oct 08, 2007 10.39 10.93 10.32 10.81 45,376 +0.41(+3.97%)
Oct 05, 2007 10.39 10.57 10.39 10.40 60,549 +0.01(+0.07%)
Oct 04, 2007 10.39 10.43 10.25 10.39 37,369 +0.05(+0.48%)
Oct 03, 2007 10.26 10.39 10.20 10.34 14,610 +0.02(+0.21%)
Oct 02, 2007 10.34 10.48 10.32 10.32 8,429 -0.07(-0.68%)
Oct 01, 2007 10.39 10.39 10.25 10.39 46,641 +0.00(+0.00%)
Sep 28, 2007 10.39 10.39 10.39 10.39 5,759 +0.00(+0.00%)
Sep 27, 2007 10.26 10.39 10.25 10.39 3,371 +0.11(+1.11%)
Sep 26, 2007 10.28 10.39 10.28 10.28 4,916 +0.06(+0.63%)
Sep 25, 2007 10.21 10.39 10.21 10.21 33,716 -0.06(-0.62%)
Sep 24, 2007 10.29 10.35 10.18 10.28 14,750 +0.03(+0.28%)
Sep 21, 2007 10.07 10.25 10.00 10.25 1,404 +0.24(+2.42%)
Sep 20, 2007 9.965 10.07 9.965 10.01 3,231 -0.03(-0.28%)
Sep 19, 2007 10.11 10.11 10.03 10.04 3,090 -0.04(-0.35%)
Sep 18, 2007 10.14 10.18 10.04 10.07 10,114 +0.00(+0.00%)
Sep 17, 2007 9.859 10.14 9.859 10.07 16,436 +0.18(+1.80%)
Sep 14, 2007 9.894 9.894 9.894 9.894 0 +0.00(+0.00%)
Sep 13, 2007 9.859 9.894 9.723 9.894 8,429 +0.00(+0.00%)
Sep 12, 2007 9.859 10.04 9.859 9.894 2,669 +0.00(+0.00%)
Sep 11, 2007 9.859 9.965 9.859 9.894 3,933 -0.09(-0.93%)
Sep 10, 2007 9.787 9.987 9.787 9.987 7,305 +0.04(+0.36%)
Sep 07, 2007 9.859 9.951 9.859 9.951 1,685 +0.09(+0.94%)
Sep 06, 2007 9.787 9.859 9.738 9.859 5,478 +0.07(+0.73%)
Sep 05, 2007 9.823 9.951 9.766 9.787 2,247 -0.16(-1.65%)
Sep 04, 2007 10.04 10.07 9.823 9.951 5,338 -0.01(-0.14%)
Aug 31, 2007 9.894 9.965 9.823 9.965 4,355 +0.08(+0.79%)
Aug 30, 2007 10.07 10.09 9.880 9.887 9,553 -0.08(-0.79%)
Aug 29, 2007 10.09 10.09 9.930 9.965 3,090 -0.05(-0.50%)
Aug 28, 2007 10.07 10.14 9.940 10.02 18,122 +0.01(+0.14%)
Aug 27, 2007 9.965 10.05 9.894 10.00 15,593 -0.00(-0.04%)
Aug 24, 2007 9.930 10.04 9.859 10.01 12,222 +0.04(+0.40%)
Aug 23, 2007 10.00 10.32 9.894 9.965 22,056 +0.04(+0.36%)
Aug 22, 2007 9.795 9.951 9.709 9.930 15,874 +0.14(+1.45%)
Aug 21, 2007 9.894 9.909 9.723 9.787 7,164 +0.00(+0.00%)
Aug 20, 2007 9.823 9.887 9.752 9.787 16,858 -0.14(-1.43%)
Aug 17, 2007 10.07 10.11 9.610 9.930 31,609 -0.21(-2.11%)
Aug 16, 2007 10.18 10.23 10.14 10.14 2,388 -0.14(-1.38%)
Aug 15, 2007 10.25 10.32 10.12 10.29 7,726 -0.11(-1.03%)
Aug 14, 2007 10.29 10.39 10.25 10.39 4,074 +0.00(+0.00%)
Aug 13, 2007 10.39 10.39 10.32 10.39 2,950 +0.06(+0.62%)
Aug 10, 2007 10.19 10.33 10.11 10.33 15,453 +0.15(+1.47%)
Aug 09, 2007 10.50 10.50 10.18 10.18 19,246 -0.36(-3.38%)
Aug 08, 2007 10.50 10.53 10.50 10.53 3,933 +0.04(+0.34%)
Aug 07, 2007 10.57 10.61 10.50 10.50 8,148 -0.07(-0.67%)
Aug 06, 2007 10.61 10.61 10.53 10.57 27,816 -0.10(-0.93%)
Aug 03, 2007 10.61 10.67 10.61 10.67 983 +0.01(+0.07%)
Aug 02, 2007 10.61 10.66 10.57 10.66 5,057 +0.02(+0.20%)
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.