Acme United Corp (NY: ACU )

32.50 +0.09 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.220 5.450 5.220 5.450 900 +0.19(+3.61%)
Feb 26, 2004 5.420 5.420 5.250 5.260 3,600 -0.24(-4.36%)
Feb 25, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 24, 2004 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Feb 23, 2004 5.700 5.700 5.500 5.500 900 -0.10(-1.79%)
Feb 20, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 19, 2004 5.600 5.600 5.600 5.600 300 +0.10(+1.82%)
Feb 18, 2004 5.590 5.590 5.500 5.500 3,400 +0.00(+0.00%)
Feb 17, 2004 5.650 5.670 5.500 5.500 2,400 -0.24(-4.18%)
Feb 13, 2004 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Feb 12, 2004 5.670 5.740 5.510 5.740 3,400 +0.01(+0.17%)
Feb 11, 2004 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 10, 2004 5.740 5.740 5.650 5.730 800 +0.01(+0.17%)
Feb 09, 2004 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Feb 06, 2004 5.560 5.720 5.560 5.720 4,800 +0.07(+1.24%)
Feb 05, 2004 5.650 5.650 5.650 5.650 2,900 -0.06(-1.05%)
Feb 04, 2004 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Feb 03, 2004 5.710 5.710 5.710 5.710 500 -0.01(-0.17%)
Feb 02, 2004 5.560 5.720 5.560 5.720 5,400 +0.22(+4.00%)
Jan 30, 2004 5.490 5.500 5.490 5.500 2,900 +0.00(+0.00%)
Jan 29, 2004 5.420 5.500 5.410 5.500 1,500 +0.06(+1.10%)
Jan 28, 2004 5.450 5.450 5.440 5.440 300 -0.04(-0.73%)
Jan 27, 2004 5.480 5.480 5.480 5.480 200 +0.08(+1.48%)
Jan 26, 2004 5.420 5.420 5.400 5.400 3,000 -0.10(-1.82%)
Jan 23, 2004 5.410 5.500 5.400 5.500 2,600 +0.10(+1.85%)
Jan 22, 2004 5.390 5.420 5.360 5.400 3,000 -0.10(-1.82%)
Jan 21, 2004 5.500 5.500 5.410 5.500 1,500 -0.19(-3.34%)
Jan 20, 2004 5.690 5.690 5.690 5.690 500 +0.00(+0.00%)
Jan 16, 2004 5.600 5.690 5.600 5.690 1,100 -0.01(-0.18%)
Jan 15, 2004 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 14, 2004 5.770 5.770 5.700 5.700 1,100 -0.10(-1.72%)
Jan 13, 2004 5.850 5.850 5.700 5.800 900 -0.10(-1.69%)
Jan 12, 2004 5.700 5.900 5.650 5.900 5,200 +0.00(+0.00%)
Jan 09, 2004 5.680 5.900 5.550 5.900 3,600 +0.32(+5.73%)
Jan 08, 2004 5.560 5.560 5.560 5.580 1,000 +0.02(+0.36%)
Jan 07, 2004 5.500 5.560 5.410 5.560 3,300 +0.02(+0.36%)
Jan 05, 2004 5.540 5.540 5.540 5.540 200 +0.14(+2.59%)
Jan 02, 2004 5.340 5.420 5.340 5.400 1,700 +0.00(+0.00%)
Dec 31, 2003 5.210 5.400 5.210 5.400 300 +0.20(+3.85%)
Dec 30, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 29, 2003 5.300 5.300 5.200 5.200 4,400 -0.09(-1.70%)
Dec 26, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 24, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 23, 2003 5.290 5.290 5.290 5.290 800 -0.01(-0.19%)
Dec 22, 2003 5.200 5.300 5.200 5.300 1,200 +0.18(+3.52%)
Dec 19, 2003 5.120 5.120 5.120 5.120 900 -0.05(-0.97%)
Dec 18, 2003 5.170 5.170 5.170 5.170 0 +0.04(+0.78%)
Dec 17, 2003 5.130 5.130 5.130 5.130 200 +0.02(+0.39%)
Dec 16, 2003 5.190 5.110 5.110 5.110 2,500 -0.08(-1.54%)
Dec 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 12, 2003 5.500 5.500 5.190 5.190 6,700 -0.30(-5.46%)
Dec 11, 2003 5.300 5.490 5.300 5.490 3,100 +0.23(+4.37%)
Dec 10, 2003 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Dec 09, 2003 5.260 5.260 5.260 5.260 900 -0.08(-1.50%)
Dec 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 05, 2003 5.340 5.340 5.340 5.340 700 +0.08(+1.52%)
Dec 04, 2003 5.240 5.260 5.240 5.260 1,500 +0.11(+2.14%)
Dec 03, 2003 5.150 5.150 5.150 5.150 0 -0.09(-1.72%)
Dec 02, 2003 5.240 5.240 5.240 5.240 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.