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 (%)
Jun 29, 2007 10.67 10.69 10.57 10.68 4,214 +0.03(+0.27%)
Jun 28, 2007 10.61 10.65 10.57 10.65 6,883 +0.01(+0.07%)
Jun 27, 2007 10.53 10.64 10.53 10.64 1,826 +0.07(+0.67%)
Jun 26, 2007 10.57 10.67 10.57 10.57 4,074 -0.00(-0.00%)
Jun 25, 2007 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jun 22, 2007 10.57 10.57 10.57 10.57 140 -0.10(-0.93%)
Jun 21, 2007 10.67 10.67 10.67 10.67 421 +0.02(+0.20%)
Jun 20, 2007 10.65 10.65 10.65 10.65 1,264 +0.00(+0.00%)
Jun 19, 2007 10.68 10.75 10.65 10.65 145,402 -0.10(-0.93%)
Jun 18, 2007 10.72 10.75 10.68 10.75 3,933 +0.03(+0.26%)
Jun 15, 2007 10.71 10.72 10.71 10.72 8,148 -0.01(-0.13%)
Jun 14, 2007 10.71 10.81 10.71 10.73 2,388 -0.05(-0.46%)
Jun 13, 2007 10.71 10.78 10.71 10.78 4,355 +0.11(+1.00%)
Jun 12, 2007 10.57 10.68 10.57 10.68 16,858 +0.05(+0.47%)
Jun 11, 2007 10.68 10.68 10.55 10.63 23,320 -0.01(-0.13%)
Jun 08, 2007 10.64 10.66 10.64 10.64 3,512 +0.07(+0.67%)
Jun 07, 2007 10.53 10.65 10.53 10.57 5,619 +0.00(+0.04%)
Jun 06, 2007 10.53 10.57 10.53 10.57 983 -0.04(-0.38%)
Jun 05, 2007 10.55 10.61 10.52 10.61 18,263 +0.09(+0.88%)
Jun 04, 2007 10.48 10.55 10.48 10.51 10,817 +0.11(+1.03%)
Jun 01, 2007 10.32 10.41 10.29 10.41 8,850 +0.01(+0.14%)
May 31, 2007 10.32 10.39 10.27 10.39 7,445 +0.00(+0.00%)
May 30, 2007 10.50 10.50 10.32 10.39 4,355 -0.10(-0.95%)
May 29, 2007 10.36 10.49 10.36 10.49 5,900 +0.21(+2.01%)
May 25, 2007 10.32 10.32 10.14 10.29 6,181 -0.04(-0.34%)
May 24, 2007 10.35 10.39 10.29 10.32 2,809 -0.09(-0.82%)
May 23, 2007 10.39 10.43 10.39 10.41 9,272 +0.01(+0.14%)
May 22, 2007 10.39 10.43 10.39 10.39 9,974 -0.04(-0.34%)
May 21, 2007 10.39 10.49 10.31 10.43 7,164 +0.07(+0.69%)
May 18, 2007 10.36 10.39 10.34 10.36 2,809 -0.10(-0.95%)
May 17, 2007 10.34 10.46 10.34 10.46 2,388 +0.06(+0.62%)
May 16, 2007 10.31 10.39 10.31 10.39 280 +0.08(+0.76%)
May 15, 2007 10.39 10.39 10.31 10.31 2,528 -0.08(-0.75%)
May 14, 2007 10.39 10.39 10.39 10.39 421 +0.00(+0.00%)
May 11, 2007 10.49 10.49 10.36 10.39 2,669 -0.04(-0.34%)
May 10, 2007 10.43 10.43 10.32 10.43 1,966 +0.00(+0.00%)
May 09, 2007 10.43 10.50 10.39 10.43 9,272 -0.11(-1.01%)
May 08, 2007 10.43 10.53 10.25 10.53 3,933 +0.06(+0.54%)
May 07, 2007 10.46 10.50 10.43 10.48 1,685 +0.06(+0.62%)
May 04, 2007 10.39 10.41 10.39 10.41 8,148 -0.01(-0.14%)
May 03, 2007 10.43 10.43 10.38 10.43 1,404 -0.04(-0.34%)
May 02, 2007 10.50 10.50 10.43 10.46 8,710 -0.07(-0.68%)
May 01, 2007 10.64 10.64 10.39 10.53 5,338 -0.23(-2.12%)
Apr 30, 2007 10.53 10.76 10.50 10.76 17,139 +0.20(+1.89%)
Apr 27, 2007 10.51 10.56 10.44 10.56 1,826 -0.01(-0.07%)
Apr 26, 2007 10.66 10.66 10.57 10.57 6,181 -0.03(-0.27%)
Apr 25, 2007 10.49 10.68 10.49 10.60 8,429 +0.11(+1.02%)
Apr 24, 2007 10.36 10.53 10.29 10.49 3,652 +0.10(+0.96%)
Apr 23, 2007 10.36 10.39 10.26 10.39 3,231 -0.01(-0.14%)
Apr 20, 2007 10.46 10.46 9.965 10.41 45,376 -0.18(-1.68%)
Apr 19, 2007 10.50 10.60 10.50 10.58 3,793 +0.05(+0.47%)
Apr 18, 2007 10.53 10.66 10.51 10.53 8,148 -0.04(-0.34%)
Apr 17, 2007 10.38 10.57 10.35 10.57 4,636 +0.26(+2.48%)
Apr 16, 2007 10.52 10.61 10.31 10.31 5,197 -0.22(-2.09%)
Apr 13, 2007 10.61 10.61 10.49 10.53 2,669 +0.00(+0.00%)
Apr 12, 2007 10.63 10.63 10.51 10.53 1,826 -0.03(-0.27%)
Apr 11, 2007 10.56 10.61 10.46 10.56 12,222 +0.01(+0.10%)
Apr 10, 2007 10.50 10.60 10.50 10.55 6,181 +0.09(+0.85%)
Apr 09, 2007 10.21 10.46 10.16 10.46 11,800 +0.32(+3.16%)
Apr 05, 2007 10.13 10.26 10.13 10.14 3,371 +0.10(+0.99%)
Apr 04, 2007 10.16 10.16 10.04 10.04 3,231 -0.06(-0.56%)
Apr 03, 2007 10.22 10.22 9.973 10.10 12,503 -0.08(-0.77%)
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.