Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.33 15.85 15.33 15.84 26,600 +0.38(+2.46%)
Apr 28, 2005 15.75 15.75 15.32 15.46 11,000 -0.19(-1.21%)
Apr 27, 2005 15.25 15.93 15.16 15.65 31,500 +0.15(+0.97%)
Apr 26, 2005 15.80 15.85 15.00 15.50 29,200 -0.24(-1.52%)
Apr 25, 2005 14.51 15.79 14.51 15.74 48,200 +1.19(+8.18%)
Apr 22, 2005 14.25 14.55 14.15 14.55 41,900 +0.20(+1.39%)
Apr 21, 2005 14.15 14.55 14.00 14.35 22,300 +0.33(+2.35%)
Apr 20, 2005 13.99 14.10 13.92 14.02 8,400 +0.02(+0.14%)
Apr 19, 2005 13.65 14.00 13.45 14.00 13,900 +0.35(+2.56%)
Apr 18, 2005 14.30 14.40 13.65 13.65 12,700 -0.65(-4.55%)
Apr 15, 2005 14.00 14.34 13.90 14.30 12,800 +0.30(+2.14%)
Apr 14, 2005 14.40 14.40 13.69 14.00 10,000 -0.27(-1.89%)
Apr 13, 2005 14.51 14.68 14.07 14.27 15,400 -0.23(-1.59%)
Apr 12, 2005 14.34 14.50 14.25 14.50 8,100 +0.26(+1.83%)
Apr 11, 2005 13.55 14.39 13.55 14.24 46,000 +0.69(+5.09%)
Apr 08, 2005 13.40 13.57 13.40 13.55 4,000 +0.15(+1.12%)
Apr 07, 2005 14.00 14.04 13.30 13.40 29,900 -0.60(-4.29%)
Apr 06, 2005 14.25 14.39 14.00 14.00 8,700 -0.29(-2.03%)
Apr 05, 2005 14.00 14.35 14.00 14.29 13,400 +0.30(+2.14%)
Apr 04, 2005 13.80 14.00 13.80 13.99 21,900 +0.14(+1.01%)
Apr 01, 2005 14.07 14.07 13.80 13.85 7,900 -0.15(-1.07%)
Mar 31, 2005 14.15 14.15 13.99 14.00 9,300 -0.07(-0.50%)
Mar 30, 2005 13.40 14.15 13.40 14.07 49,600 +1.02(+7.82%)
Mar 29, 2005 12.60 13.19 12.27 13.05 40,800 +0.20(+1.56%)
Mar 28, 2005 13.45 13.60 12.65 12.85 31,400 -0.54(-4.03%)
Mar 24, 2005 13.40 13.45 13.13 13.39 13,000 +0.10(+0.75%)
Mar 23, 2005 12.90 13.35 12.75 13.29 28,000 +0.30(+2.31%)
Mar 22, 2005 13.53 13.53 12.70 12.99 50,100 -0.54(-3.99%)
Mar 21, 2005 14.60 14.69 13.22 13.53 72,800 -1.31(-8.83%)
Mar 18, 2005 15.00 15.15 14.61 14.84 15,100 -0.05(-0.34%)
Mar 17, 2005 14.92 15.30 14.60 14.89 28,800 -0.13(-0.87%)
Mar 16, 2005 15.80 15.93 14.77 15.02 33,900 -0.67(-4.27%)
Mar 15, 2005 15.35 16.20 15.35 15.69 47,800 +0.17(+1.10%)
Mar 14, 2005 16.05 16.25 14.25 15.52 105,000 -0.73(-4.49%)
Mar 11, 2005 16.82 16.82 15.08 16.25 115,700 -0.77(-4.52%)
Mar 10, 2005 18.16 18.16 17.00 17.02 21,400 -1.25(-6.84%)
Mar 09, 2005 18.70 18.70 18.00 18.27 15,500 -0.48(-2.56%)
Mar 08, 2005 19.21 19.50 17.51 18.75 59,700 +0.10(+0.54%)
Mar 07, 2005 18.05 19.00 18.00 18.65 66,800 +0.77(+4.31%)
Mar 04, 2005 17.21 18.25 17.21 17.88 72,000 +0.63(+3.65%)
Mar 03, 2005 16.81 17.28 16.81 17.25 43,100 +0.64(+3.85%)
Mar 02, 2005 16.88 16.88 16.33 16.61 39,700 -0.37(-2.18%)
Mar 01, 2005 17.51 17.74 16.85 16.98 45,600 -0.47(-2.69%)
Feb 28, 2005 16.90 18.00 16.90 17.45 83,100 +0.56(+3.32%)
Feb 25, 2005 16.50 16.99 16.40 16.89 28,300 +0.56(+3.43%)
Feb 24, 2005 16.64 16.79 16.01 16.33 35,100 -0.35(-2.10%)
Feb 23, 2005 15.96 16.68 15.96 16.68 39,100 +0.59(+3.67%)
Feb 22, 2005 17.00 17.25 16.00 16.09 36,500 -0.74(-4.40%)
Feb 18, 2005 17.01 17.01 16.60 16.83 24,700 -0.28(-1.64%)
Feb 17, 2005 17.40 17.44 17.05 17.11 16,200 -0.39(-2.23%)
Feb 16, 2005 17.75 17.75 17.30 17.50 21,600 -0.15(-0.85%)
Feb 15, 2005 17.55 18.20 17.55 17.65 53,600 +0.26(+1.50%)
Feb 14, 2005 17.25 17.50 16.90 17.39 80,800 +1.07(+6.56%)
Feb 11, 2005 17.16 17.17 15.65 16.32 94,000 -0.93(-5.39%)
Feb 10, 2005 18.99 18.99 16.60 17.25 91,800 -1.55(-8.24%)
Feb 09, 2005 19.40 19.50 18.80 18.80 60,100 -0.20(-1.05%)
Feb 08, 2005 19.14 19.40 18.92 19.00 69,400 +0.09(+0.48%)
Feb 07, 2005 19.00 19.75 18.80 18.91 178,000 +1.16(+6.54%)
Feb 04, 2005 17.35 17.82 17.25 17.75 24,800 +0.45(+2.60%)
Feb 03, 2005 16.80 17.30 16.80 17.30 13,900 +0.40(+2.37%)
Feb 02, 2005 17.36 17.36 16.50 16.90 24,300 -0.35(-2.03%)
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.