Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.185 2.271 2.185 2.271 702 +0.06(+2.90%)
Mar 28, 2003 2.221 2.221 2.207 2.207 4,776 -0.05(-2.21%)
Mar 27, 2003 2.242 2.264 2.207 2.256 7,024 +0.00(+0.00%)
Mar 26, 2003 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Mar 25, 2003 2.313 2.313 2.242 2.256 2,528 -0.13(-5.37%)
Mar 24, 2003 2.385 2.385 2.385 2.385 140 -0.04(-1.47%)
Mar 21, 2003 2.292 2.420 2.242 2.420 9,693 +0.07(+3.03%)
Mar 20, 2003 2.192 2.349 2.178 2.349 6,321 +0.09(+3.77%)
Mar 19, 2003 2.264 2.264 2.264 2.264 1,966 -0.04(-1.55%)
Mar 18, 2003 2.271 2.299 2.171 2.299 983 +0.00(+0.00%)
Mar 17, 2003 2.299 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 14, 2003 2.228 2.299 2.228 2.299 1,404 +0.13(+5.90%)
Mar 13, 2003 2.214 2.214 2.171 2.171 1,966 -0.11(-4.69%)
Mar 12, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 11, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 07, 2003 2.164 2.278 2.157 2.278 1,123 +0.06(+2.89%)
Mar 06, 2003 2.214 2.214 2.214 2.214 280 -0.05(-2.20%)
Mar 05, 2003 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Mar 04, 2003 2.171 2.264 2.157 2.264 2,388 +0.06(+2.58%)
Mar 03, 2003 2.214 2.214 2.207 2.207 1,404 -0.07(-3.13%)
Feb 28, 2003 2.271 2.278 2.185 2.278 2,809 +0.00(+0.00%)
Feb 27, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 26, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 25, 2003 2.278 2.278 2.278 2.278 702 +0.00(+0.00%)
Feb 24, 2003 2.299 2.299 2.278 2.278 3,512 -0.03(-1.23%)
Feb 21, 2003 2.214 2.306 2.207 2.306 8,429 +0.03(+1.25%)
Feb 20, 2003 2.278 2.278 2.278 2.278 2,528 +0.00(+0.00%)
Feb 19, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 18, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 14, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Feb 13, 2003 2.207 2.278 2.178 2.278 5,619 +0.01(+0.63%)
Feb 12, 2003 2.249 2.264 2.249 2.264 2,528 +0.02(+0.95%)
Feb 11, 2003 2.264 2.264 2.242 2.242 4,776 -0.04(-1.56%)
Feb 10, 2003 2.406 2.406 2.207 2.278 29,501 -0.14(-5.60%)
Feb 07, 2003 2.413 2.413 2.413 2.413 0 +0.00(+0.00%)
Feb 06, 2003 2.470 2.470 2.413 2.413 702 -0.01(-0.29%)
Feb 05, 2003 2.449 2.449 2.420 2.420 280 -0.04(-1.45%)
Feb 04, 2003 2.456 2.456 2.456 2.456 2,528 +0.00(+0.00%)
Jan 31, 2003 2.370 2.456 2.349 2.456 9,272 +0.08(+3.29%)
Jan 30, 2003 2.377 2.377 2.377 2.377 0 +0.00(+0.00%)
Jan 29, 2003 2.370 2.377 2.370 2.377 1,264 +0.01(+0.30%)
Jan 27, 2003 2.513 2.513 2.370 2.370 2,809 -0.15(-5.93%)
Jan 24, 2003 2.591 2.591 2.520 2.520 2,107 -0.08(-3.01%)
Jan 23, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 22, 2003 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Jan 21, 2003 2.563 2.598 2.456 2.598 2,950 -0.04(-1.35%)
Jan 17, 2003 2.548 2.634 2.548 2.634 3,371 +0.19(+7.56%)
Jan 16, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 15, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 14, 2003 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jan 13, 2003 2.449 2.449 2.449 2.449 140 -0.07(-2.82%)
Jan 10, 2003 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 09, 2003 2.520 2.520 2.520 2.520 1,123 +0.06(+2.61%)
Jan 08, 2003 2.456 2.456 2.456 2.456 140 -0.03(-1.15%)
Jan 07, 2003 2.484 2.484 2.484 2.484 280 -0.07(-2.79%)
Jan 06, 2003 2.676 2.676 2.491 2.555 9,272 -0.12(-4.52%)
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.