Acme United Corp (NY: ACU )

34.53 USD -1.67 (-4.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.60 16.00 15.55 15.70 32,000 +0.25(+1.62%)
Dec 30, 2004 16.20 16.50 15.45 15.45 37,200 -0.55(-3.44%)
Dec 29, 2004 15.45 16.30 15.45 16.00 50,400 +0.70(+4.58%)
Dec 28, 2004 14.70 15.80 14.70 15.30 73,300 +0.70(+4.79%)
Dec 27, 2004 13.94 14.65 13.94 14.60 37,500 +0.70(+5.04%)
Dec 23, 2004 13.55 13.90 13.55 13.90 19,600 +0.25(+1.83%)
Dec 22, 2004 13.55 13.65 13.25 13.65 14,200 +0.10(+0.74%)
Dec 21, 2004 13.20 13.70 13.01 13.55 15,500 +0.20(+1.50%)
Dec 20, 2004 13.30 13.69 13.30 13.35 12,600 +0.17(+1.29%)
Dec 17, 2004 12.95 13.18 12.95 13.18 8,000 +0.13(+1.00%)
Dec 16, 2004 13.49 13.50 13.05 13.05 13,300 -0.30(-2.25%)
Dec 15, 2004 13.38 13.75 13.14 13.35 35,400 +0.21(+1.60%)
Dec 14, 2004 12.75 13.45 12.66 13.14 66,700 +0.49(+3.87%)
Dec 13, 2004 11.80 12.73 11.80 12.65 30,200 +0.90(+7.66%)
Dec 10, 2004 11.90 11.90 11.60 11.75 2,000 -0.05(-0.42%)
Dec 09, 2004 11.75 11.80 11.64 11.80 5,700 +0.15(+1.29%)
Dec 08, 2004 10.81 11.88 10.76 11.65 21,500 +0.69(+6.30%)
Dec 07, 2004 11.56 11.56 10.70 10.96 28,400 -0.73(-6.24%)
Dec 06, 2004 12.06 12.26 11.56 11.69 13,000 -0.22(-1.85%)
Dec 03, 2004 12.15 12.15 11.90 11.91 5,800 -0.19(-1.57%)
Dec 02, 2004 12.05 12.14 12.00 12.10 3,900 +0.15(+1.26%)
Dec 01, 2004 12.15 12.15 11.55 11.95 12,000 -0.20(-1.65%)
Nov 30, 2004 11.75 12.27 11.75 12.15 14,900 +0.45(+3.85%)
Nov 29, 2004 11.45 11.75 11.20 11.70 14,400 +0.15(+1.30%)
Nov 26, 2004 11.42 11.60 11.42 11.55 1,700 +0.05(+0.43%)
Nov 24, 2004 11.65 11.65 11.50 11.50 5,800 -0.30(-2.54%)
Nov 23, 2004 11.70 11.86 11.60 11.80 4,200 +0.10(+0.85%)
Nov 22, 2004 12.00 12.00 11.70 11.70 3,400 -0.30(-2.50%)
Nov 19, 2004 11.85 12.00 11.65 12.00 6,700 +0.00(+0.00%)
Nov 18, 2004 11.85 12.18 11.80 12.00 5,200 +0.35(+3.00%)
Nov 17, 2004 12.00 12.24 11.59 11.65 12,600 -0.35(-2.92%)
Nov 16, 2004 11.85 12.00 11.60 12.00 11,200 +0.11(+0.93%)
Nov 15, 2004 11.60 11.99 11.60 11.89 7,400 +0.38(+3.30%)
Nov 12, 2004 11.45 11.51 11.20 11.51 6,800 +0.10(+0.88%)
Nov 11, 2004 11.35 11.55 11.20 11.41 7,600 +0.02(+0.19%)
Nov 10, 2004 11.22 12.27 11.00 11.39 60,900 +0.22(+1.96%)
Nov 09, 2004 9.990 11.18 9.990 11.17 41,800 +1.17(+11.70%)
Nov 08, 2004 10.18 10.24 10.00 10.00 15,300 -0.15(-1.48%)
Nov 05, 2004 10.16 10.17 9.970 10.15 6,500 +0.01(+0.10%)
Nov 04, 2004 10.00 10.40 10.00 10.14 25,500 +0.14(+1.40%)
Nov 03, 2004 9.880 10.00 9.880 10.00 7,000 +0.20(+2.04%)
Nov 02, 2004 9.660 9.840 9.660 9.800 8,500 +0.20(+2.08%)
Nov 01, 2004 9.300 9.600 9.260 9.600 7,700 +0.35(+3.78%)
Oct 29, 2004 9.590 9.590 9.200 9.250 5,000 -0.35(-3.65%)
Oct 28, 2004 9.250 9.750 9.050 9.600 14,200 +0.31(+3.34%)
Oct 27, 2004 8.600 9.390 8.600 9.290 24,500 +0.69(+8.02%)
Oct 26, 2004 9.600 9.600 8.580 8.600 42,700 -1.00(-10.42%)
Oct 25, 2004 9.700 9.930 9.600 9.600 19,100 +0.10(+1.05%)
Oct 22, 2004 9.870 10.34 9.400 9.500 103,500 +0.05(+0.53%)
Oct 21, 2004 9.150 9.720 9.150 9.450 13,100 +0.20(+2.16%)
Oct 20, 2004 9.250 9.250 9.000 9.250 3,000 +0.01(+0.11%)
Oct 19, 2004 9.270 9.600 9.100 9.240 15,800 -0.03(-0.32%)
Oct 18, 2004 9.010 9.270 9.010 9.270 2,700 +0.18(+1.98%)
Oct 15, 2004 9.090 9.090 9.090 9.090 800 +0.08(+0.89%)
Oct 14, 2004 9.000 9.010 9.000 9.010 200 +0.01(+0.11%)
Oct 13, 2004 9.000 9.000 9.000 9.000 4,600 +0.05(+0.56%)
Oct 12, 2004 9.000 9.080 8.950 8.950 5,400 -0.05(-0.56%)
Oct 11, 2004 9.090 9.090 9.000 9.000 1,900 -0.19(-2.07%)
Oct 08, 2004 9.150 9.190 9.150 9.190 1,300 -0.01(-0.11%)
Oct 07, 2004 9.200 9.250 8.950 9.200 3,900 +0.10(+1.10%)
Oct 06, 2004 9.000 9.100 9.000 9.100 900 -0.05(-0.55%)
Oct 05, 2004 9.200 9.200 9.070 9.150 6,100 +0.00(+0.00%)
Oct 04, 2004 9.050 9.270 9.050 9.150 5,400 +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.