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 (%)
Aug 29, 2003 3.844 3.844 3.773 3.844 3,793 +0.14(+3.65%)
Aug 28, 2003 3.623 3.808 3.623 3.709 5,197 +0.04(+0.97%)
Aug 27, 2003 3.666 3.737 3.666 3.673 3,793 -0.06(-1.71%)
Aug 26, 2003 3.773 3.773 3.737 3.737 22,758 -0.08(-2.05%)
Aug 25, 2003 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Aug 22, 2003 3.815 3.815 3.815 3.815 421 +0.01(+0.19%)
Aug 21, 2003 3.787 3.808 3.787 3.808 1,264 -0.04(-0.93%)
Aug 20, 2003 3.844 3.844 3.787 3.844 3,933 -0.04(-0.92%)
Aug 19, 2003 3.773 3.879 3.773 3.879 8,850 +0.04(+0.93%)
Aug 18, 2003 3.694 3.844 3.666 3.844 14,048 +0.15(+4.05%)
Aug 15, 2003 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Aug 14, 2003 3.701 3.701 3.630 3.694 2,388 -0.04(-1.14%)
Aug 13, 2003 3.644 3.773 3.644 3.737 1,966 +0.04(+0.96%)
Aug 12, 2003 3.694 3.773 3.609 3.701 2,528 +0.01(+0.19%)
Aug 11, 2003 3.573 3.694 3.573 3.694 2,950 +0.14(+3.80%)
Aug 08, 2003 3.630 3.637 3.559 3.559 18,825 -0.05(-1.38%)
Aug 07, 2003 3.609 3.609 3.609 3.609 702 +0.05(+1.40%)
Aug 06, 2003 3.559 3.559 3.559 3.559 2,528 +0.00(+0.00%)
Aug 05, 2003 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Aug 04, 2003 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Aug 01, 2003 3.545 3.559 3.545 3.559 2,388 -0.03(-0.79%)
Jul 31, 2003 3.623 3.623 3.580 3.588 17,982 +0.10(+2.86%)
Jul 30, 2003 3.424 3.523 3.424 3.488 6,321 +0.04(+1.03%)
Jul 29, 2003 3.701 3.701 3.381 3.452 12,784 -0.18(-4.90%)
Jul 28, 2003 3.787 3.787 3.630 3.630 10,114 -0.09(-2.30%)
Jul 25, 2003 3.730 3.730 3.716 3.716 983 +0.02(+0.58%)
Jul 24, 2003 3.694 3.694 3.694 3.694 1,966 +0.06(+1.76%)
Jul 23, 2003 3.417 3.630 3.417 3.630 21,072 +0.14(+4.08%)
Jul 22, 2003 3.459 3.488 3.381 3.488 7,024 -0.07(-2.00%)
Jul 21, 2003 3.488 3.630 3.424 3.559 17,279 +0.14(+4.17%)
Jul 18, 2003 2.954 3.559 2.954 3.417 71,647 +0.58(+20.30%)
Jul 17, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 16, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 15, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 14, 2003 2.776 2.840 2.705 2.840 3,512 -0.01(-0.25%)
Jul 11, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 10, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 09, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 08, 2003 2.847 2.918 2.812 2.847 3,090 +0.00(+0.00%)
Jul 07, 2003 2.847 2.847 2.847 2.847 140 -0.04(-1.23%)
Jul 03, 2003 2.847 2.883 2.847 2.883 3,231 +0.04(+1.25%)
Jul 02, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jul 01, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 30, 2003 2.634 2.847 2.634 2.847 4,355 +0.11(+3.90%)
Jun 27, 2003 2.691 2.740 2.691 2.740 983 +0.06(+2.12%)
Jun 26, 2003 2.684 2.684 2.684 2.684 983 -0.06(-2.08%)
Jun 25, 2003 2.740 2.740 2.740 2.740 1,404 -0.11(-3.75%)
Jun 24, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 23, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 20, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 19, 2003 2.797 2.847 2.726 2.847 1,404 -0.02(-0.74%)
Jun 18, 2003 2.869 2.869 2.869 2.869 0 +0.00(+0.00%)
Jun 17, 2003 2.869 2.869 2.869 2.869 1,404 +0.06(+2.03%)
Jun 16, 2003 2.748 2.812 2.669 2.812 7,445 +0.04(+1.28%)
Jun 13, 2003 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Jun 12, 2003 2.812 2.812 2.740 2.776 3,933 +0.04(+1.30%)
Jun 11, 2003 2.740 2.748 2.740 2.740 1,404 +0.02(+0.79%)
Jun 10, 2003 2.719 2.719 2.719 2.719 1,404 +0.07(+2.69%)
Jun 09, 2003 2.648 2.648 2.648 2.648 0 +0.00(+0.00%)
Jun 06, 2003 2.641 2.648 2.491 2.648 21,072 -0.05(-1.85%)
Jun 05, 2003 2.698 2.698 2.698 2.698 1,404 +0.06(+2.16%)
Jun 04, 2003 2.641 2.641 2.641 2.641 140 -0.06(-2.37%)
Jun 03, 2003 2.805 2.805 2.634 2.705 8,710 -0.11(-3.80%)
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.