Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.709 3.844 3.709 3.844 421 +0.14(+3.85%)
Dec 30, 2003 3.701 3.701 3.701 3.701 0 +0.00(+0.00%)
Dec 29, 2003 3.773 3.773 3.701 3.701 6,181 -0.06(-1.70%)
Dec 26, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Dec 24, 2003 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Dec 23, 2003 3.766 3.766 3.766 3.766 1,123 -0.01(-0.19%)
Dec 22, 2003 3.701 3.773 3.701 3.773 1,685 +0.13(+3.52%)
Dec 19, 2003 3.644 3.644 3.644 3.644 1,264 -0.04(-0.97%)
Dec 18, 2003 3.680 3.680 3.680 3.680 0 +0.03(+0.78%)
Dec 17, 2003 3.652 3.652 3.652 3.652 280 +0.01(+0.39%)
Dec 16, 2003 3.694 3.637 3.637 3.637 3,512 -0.06(-1.54%)
Dec 15, 2003 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Dec 12, 2003 3.915 3.915 3.694 3.694 9,412 -0.21(-5.46%)
Dec 11, 2003 3.773 3.908 3.773 3.908 4,355 +0.16(+4.37%)
Dec 10, 2003 3.744 3.744 3.744 3.744 0 +0.00(+0.00%)
Dec 09, 2003 3.744 3.744 3.744 3.744 1,264 -0.06(-1.50%)
Dec 08, 2003 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Dec 05, 2003 3.801 3.801 3.801 3.801 983 +0.06(+1.52%)
Dec 04, 2003 3.730 3.744 3.730 3.744 2,107 +0.08(+2.14%)
Dec 03, 2003 3.666 3.666 3.666 3.666 0 -0.06(-1.72%)
Dec 02, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Dec 01, 2003 3.666 3.730 3.666 3.730 2,950 -0.01(-0.19%)
Nov 28, 2003 3.666 3.737 3.666 3.737 1,264 +0.00(+0.00%)
Nov 26, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Nov 25, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Nov 24, 2003 3.773 3.773 3.637 3.737 4,355 +0.04(+0.96%)
Nov 21, 2003 3.701 3.701 3.701 3.701 421 +0.14(+4.00%)
Nov 20, 2003 3.559 3.559 3.559 3.559 0 -0.11(-3.10%)
Nov 19, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Nov 18, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Nov 17, 2003 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Nov 14, 2003 3.644 3.730 3.566 3.673 6,462 +0.01(+0.19%)
Nov 13, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 12, 2003 3.737 3.737 3.666 3.666 2,107 -0.11(-2.83%)
Nov 11, 2003 3.737 3.737 3.737 3.773 983 +0.01(+0.19%)
Nov 10, 2003 3.766 3.766 3.766 3.766 0 +0.03(+0.76%)
Nov 07, 2003 3.737 3.737 3.737 3.737 0 +0.01(+0.19%)
Nov 06, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Nov 05, 2003 3.694 3.730 3.694 3.730 842 +0.14(+3.76%)
Nov 04, 2003 3.595 3.595 3.595 3.595 0 +0.00(+0.00%)
Nov 03, 2003 3.595 3.595 3.595 3.595 842 -0.11(-3.07%)
Oct 31, 2003 3.709 3.709 3.709 3.709 1,264 +0.00(+0.00%)
Oct 30, 2003 3.709 3.709 3.709 3.709 0 +0.00(+0.00%)
Oct 29, 2003 3.758 3.758 3.666 3.709 842 +0.04(+1.17%)
Oct 28, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Oct 27, 2003 3.737 3.808 3.595 3.666 11,379 -0.17(-4.45%)
Oct 24, 2003 3.787 3.837 3.773 3.837 1,264 +0.06(+1.51%)
Oct 23, 2003 3.851 3.851 3.773 3.780 2,669 -0.09(-2.39%)
Oct 22, 2003 3.808 3.908 3.773 3.872 7,305 -0.01(-0.18%)
Oct 21, 2003 3.879 3.879 3.879 3.879 2,669 +0.03(+0.74%)
Oct 20, 2003 3.851 3.851 3.851 3.851 1,264 +0.04(+1.12%)
Oct 17, 2003 3.808 3.808 3.808 3.808 1,545 +0.25(+7.00%)
Oct 16, 2003 3.559 3.559 3.559 3.559 2,528 -0.25(-6.54%)
Oct 15, 2003 3.808 3.808 3.808 3.808 0 +0.00(+0.00%)
Oct 14, 2003 3.808 3.808 3.808 3.808 702 -0.07(-1.83%)
Oct 13, 2003 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Oct 10, 2003 3.879 3.879 3.879 3.879 983 +0.04(+0.93%)
Oct 09, 2003 3.844 3.844 3.844 3.844 3,371 +0.01(+0.19%)
Oct 08, 2003 3.837 3.837 3.837 3.837 0 +0.00(+0.00%)
Oct 07, 2003 3.737 3.837 3.737 3.837 2,247 +0.27(+7.58%)
Oct 06, 2003 3.566 3.566 3.566 3.566 0 +0.00(+0.00%)
Oct 03, 2003 3.566 3.566 3.566 3.566 0 +0.00(+0.00%)
Oct 02, 2003 3.566 3.566 3.566 3.566 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.