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 (%)
Dec 29, 2006 10.22 10.27 10.18 10.26 14,750 +0.03(+0.31%)
Dec 28, 2006 10.21 10.25 10.21 10.23 14,610 +0.05(+0.46%)
Dec 27, 2006 10.18 10.25 10.16 10.18 13,205 -0.07(-0.69%)
Dec 26, 2006 10.25 10.25 10.19 10.25 1,545 -0.02(-0.21%)
Dec 22, 2006 10.27 10.27 10.21 10.27 1,123 +0.00(+0.00%)
Dec 21, 2006 10.14 10.27 10.14 10.27 1,966 +0.07(+0.70%)
Dec 20, 2006 10.31 10.31 10.19 10.20 30,906 -0.08(-0.76%)
Dec 19, 2006 10.32 10.36 10.26 10.28 3,371 -0.04(-0.41%)
Dec 18, 2006 10.46 10.47 10.32 10.32 6,883 -0.11(-1.02%)
Dec 15, 2006 10.33 10.43 10.33 10.43 280 +0.04(+0.34%)
Dec 14, 2006 10.40 10.40 10.39 10.39 280 -0.07(-0.68%)
Dec 13, 2006 10.43 10.57 10.40 10.46 10,676 +0.14(+1.38%)
Dec 12, 2006 10.28 10.32 10.19 10.32 3,652 +0.07(+0.69%)
Dec 11, 2006 10.21 10.25 10.21 10.25 9,553 -0.04(-0.35%)
Dec 08, 2006 10.04 10.31 10.04 10.29 8,710 +0.25(+2.48%)
Dec 07, 2006 10.04 10.04 10.04 10.04 3,512 +0.00(+0.00%)
Dec 06, 2006 9.980 10.04 9.973 10.04 4,074 +0.06(+0.64%)
Dec 05, 2006 10.07 10.11 9.973 9.973 2,669 -0.01(-0.07%)
Dec 04, 2006 9.894 9.980 9.894 9.980 6,321 -0.05(-0.50%)
Dec 01, 2006 10.03 10.04 9.973 10.03 3,371 -0.12(-1.19%)
Nov 30, 2006 10.01 10.15 10.01 10.15 2,669 +0.11(+1.13%)
Nov 29, 2006 10.18 10.18 10.04 10.04 3,652 -0.21(-2.08%)
Nov 28, 2006 10.01 10.25 9.973 10.25 6,181 +0.14(+1.41%)
Nov 27, 2006 10.18 10.28 10.11 10.11 4,916 -0.18(-1.73%)
Nov 24, 2006 10.29 10.29 10.29 10.29 561 +0.00(+0.00%)
Nov 22, 2006 10.29 10.29 10.29 10.29 842 -0.04(-0.34%)
Nov 21, 2006 10.32 10.39 10.32 10.32 561 +0.07(+0.69%)
Nov 20, 2006 10.07 10.68 10.00 10.25 24,444 +0.28(+2.78%)
Nov 17, 2006 9.965 10.10 9.965 9.973 12,362 +0.02(+0.22%)
Nov 16, 2006 9.965 9.973 9.951 9.951 4,074 +0.01(+0.14%)
Nov 15, 2006 10.04 10.04 9.938 9.938 3,231 -0.17(-1.68%)
Nov 14, 2006 9.916 10.24 9.901 10.11 19,808 +0.20(+1.99%)
Nov 13, 2006 9.965 9.973 9.894 9.911 4,074 -0.06(-0.62%)
Nov 10, 2006 10.18 10.18 9.973 9.973 3,371 -0.03(-0.35%)
Nov 09, 2006 9.965 10.07 9.965 10.01 2,669 +0.15(+1.51%)
Nov 08, 2006 9.994 10.07 9.859 9.859 1,826 -0.10(-1.00%)
Nov 07, 2006 9.894 10.00 9.795 9.958 10,536 +0.03(+0.29%)
Nov 06, 2006 10.21 10.21 9.752 9.930 19,386 -0.21(-2.11%)
Nov 03, 2006 10.07 10.28 10.07 10.14 13,767 +0.01(+0.07%)
Nov 02, 2006 10.15 10.15 10.10 10.14 12,924 -0.01(-0.07%)
Nov 01, 2006 10.14 10.14 10.12 10.14 7,445 +0.00(+0.00%)
Oct 31, 2006 10.18 10.21 10.11 10.14 6,743 -0.04(-0.35%)
Oct 30, 2006 10.14 10.32 10.14 10.18 12,784 -0.03(-0.28%)
Oct 27, 2006 10.02 10.29 10.02 10.21 7,305 +0.14(+1.34%)
Oct 26, 2006 10.41 10.49 10.07 10.07 12,503 -0.41(-3.87%)
Oct 25, 2006 10.53 10.67 10.48 10.48 12,362 -0.06(-0.54%)
Oct 24, 2006 10.68 10.71 10.53 10.53 17,420 -0.14(-1.27%)
Oct 23, 2006 10.67 10.67 10.67 10.67 1,545 +0.06(+0.60%)
Oct 20, 2006 10.61 10.61 10.56 10.61 842 -0.06(-0.53%)
Oct 19, 2006 10.78 10.78 10.66 10.66 10,395 -0.10(-0.93%)
Oct 18, 2006 10.61 10.76 10.54 10.76 5,478 +0.15(+1.41%)
Oct 17, 2006 10.74 10.78 10.61 10.61 8,007 -0.20(-1.84%)
Oct 16, 2006 10.76 10.86 10.76 10.81 25,146 +0.06(+0.53%)
Oct 13, 2006 10.78 10.78 10.68 10.76 3,512 -0.10(-0.92%)
Oct 12, 2006 10.78 10.86 10.78 10.86 1,545 +0.07(+0.66%)
Oct 11, 2006 10.58 10.78 10.58 10.78 16,577 +0.11(+1.00%)
Oct 10, 2006 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Oct 09, 2006 10.68 10.81 10.68 10.68 27,956 -0.03(-0.27%)
Oct 06, 2006 10.64 10.71 10.64 10.71 22,477 +0.03(+0.27%)
Oct 05, 2006 10.64 10.68 10.57 10.68 24,163 +0.07(+0.67%)
Oct 04, 2006 10.61 10.68 10.57 10.61 18,825 +0.00(+0.00%)
Oct 03, 2006 10.63 10.67 10.61 10.61 7,726 +0.01(+0.07%)
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.