Acme United Corp (NY: ACU )

24.79 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.700 4.000 3.700 4.000 3,100 +0.15(+3.90%)
Jun 27, 2003 3.780 3.850 3.780 3.850 700 +0.08(+2.12%)
Jun 26, 2003 3.770 3.770 3.770 3.770 700 -0.08(-2.08%)
Jun 25, 2003 3.850 3.850 3.850 3.850 1,000 -0.15(-3.75%)
Jun 24, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 20, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 19, 2003 3.930 4.000 3.830 4.000 1,000 -0.03(-0.74%)
Jun 18, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 17, 2003 4.030 4.030 4.030 4.030 1,000 +0.08(+2.03%)
Jun 16, 2003 3.860 3.950 3.750 3.950 5,300 +0.05(+1.28%)
Jun 13, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 12, 2003 3.950 3.950 3.850 3.900 2,800 +0.05(+1.30%)
Jun 11, 2003 3.850 3.860 3.850 3.850 1,000 +0.03(+0.79%)
Jun 10, 2003 3.820 3.820 3.820 3.820 1,000 +0.10(+2.69%)
Jun 09, 2003 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jun 06, 2003 3.710 3.720 3.500 3.720 15,000 -0.07(-1.85%)
Jun 05, 2003 3.790 3.790 3.790 3.790 1,000 +0.08(+2.16%)
Jun 04, 2003 3.710 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 03, 2003 3.940 3.940 3.700 3.800 6,200 -0.15(-3.80%)
Jun 02, 2003 3.550 3.950 3.550 3.950 13,000 +0.26(+7.05%)
May 30, 2003 3.550 3.690 3.550 3.690 1,000 +0.14(+3.94%)
May 29, 2003 3.580 3.580 3.450 3.550 7,000 -0.14(-3.79%)
May 28, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
May 23, 2003 3.690 3.690 3.690 3.690 100 +0.00(+0.00%)
May 22, 2003 3.680 3.690 3.680 3.690 1,000 +0.06(+1.65%)
May 21, 2003 3.630 3.630 3.630 3.630 800 +0.08(+2.25%)
May 20, 2003 3.550 3.550 3.550 3.550 400 -0.05(-1.39%)
May 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 16, 2003 3.600 3.600 3.600 3.600 700 +0.08(+2.27%)
May 15, 2003 3.520 3.520 3.520 3.520 5,500 -0.10(-2.76%)
May 14, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
May 13, 2003 3.610 3.690 3.610 3.620 6,000 -0.05(-1.36%)
May 12, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 09, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 08, 2003 3.670 3.670 3.670 3.670 700 -0.03(-0.81%)
May 07, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 06, 2003 3.610 3.700 3.610 3.700 1,800 +0.00(+0.00%)
May 05, 2003 3.620 3.700 3.620 3.700 7,300 +0.11(+3.06%)
May 02, 2003 3.580 3.590 3.580 3.590 5,700 -0.01(-0.28%)
Apr 30, 2003 3.490 3.600 3.490 3.600 32,700 +0.12(+3.45%)
Apr 29, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Apr 28, 2003 3.410 3.480 3.410 3.480 1,000 +0.04(+1.16%)
Apr 25, 2003 3.320 3.440 3.320 3.440 8,600 +0.12(+3.61%)
Apr 24, 2003 3.320 3.320 3.320 3.320 1,200 +0.00(+0.00%)
Apr 23, 2003 3.330 3.330 3.210 3.320 5,400 -0.05(-1.48%)
Apr 22, 2003 3.370 3.370 3.370 3.370 700 +0.07(+2.12%)
Apr 21, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 17, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 16, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 15, 2003 3.230 3.300 3.230 3.300 1,500 -0.03(-0.90%)
Apr 14, 2003 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Apr 11, 2003 3.250 3.330 3.150 3.330 6,000 -0.02(-0.60%)
Apr 10, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 09, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 08, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 07, 2003 3.210 3.350 3.160 3.350 1,900 +0.06(+1.82%)
Apr 04, 2003 3.250 3.290 3.250 3.290 1,400 -0.01(-0.30%)
Apr 03, 2003 3.210 3.300 3.210 3.300 2,500 +0.18(+5.77%)
Apr 02, 2003 3.120 3.120 3.120 3.120 0 +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.