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 (%)
Jun 30, 2005 14.20 14.45 12.81 13.42 107,892 -0.67(-4.75%)
Jun 29, 2005 14.63 14.73 14.09 14.09 63,920 -0.53(-3.65%)
Jun 28, 2005 14.45 14.95 14.43 14.63 76,845 +0.22(+1.53%)
Jun 27, 2005 14.37 14.49 14.32 14.41 86,679 +0.31(+2.17%)
Jun 24, 2005 14.56 14.81 14.10 14.10 124,891 -0.35(-2.41%)
Jun 23, 2005 13.71 14.80 13.71 14.45 241,916 +1.00(+7.41%)
Jun 22, 2005 13.60 13.60 13.35 13.45 23,601 -0.35(-2.53%)
Jun 21, 2005 13.78 13.87 13.70 13.80 18,825 -0.02(-0.15%)
Jun 20, 2005 13.77 13.87 13.70 13.82 43,410 +0.31(+2.32%)
Jun 17, 2005 13.52 13.81 13.35 13.51 46,219 +0.02(+0.16%)
Jun 16, 2005 13.17 13.49 13.17 13.49 28,378 +0.35(+2.65%)
Jun 15, 2005 13.32 13.36 13.13 13.14 17,279 -0.19(-1.44%)
Jun 14, 2005 13.30 13.34 13.30 13.33 25,849 +0.03(+0.21%)
Jun 13, 2005 13.33 13.38 13.30 13.30 36,245 +0.08(+0.59%)
Jun 10, 2005 13.34 13.34 13.18 13.23 18,403 -0.05(-0.38%)
Jun 09, 2005 13.35 13.35 12.83 13.28 31,468 -0.07(-0.53%)
Jun 08, 2005 13.38 13.40 13.28 13.35 27,816 +0.04(+0.32%)
Jun 07, 2005 13.28 13.45 13.27 13.30 70,945 +0.20(+1.52%)
Jun 06, 2005 12.16 13.24 12.14 13.10 112,107 +0.97(+7.98%)
Jun 03, 2005 11.89 12.14 11.89 12.14 22,477 +0.25(+2.10%)
Jun 02, 2005 11.89 11.99 11.03 11.89 168,582 +0.00(+0.00%)
Jun 01, 2005 12.19 12.46 11.74 11.89 66,590 -0.23(-1.88%)
May 31, 2005 12.94 12.94 12.10 12.12 132,196 -0.83(-6.38%)
May 27, 2005 13.17 13.28 12.83 12.94 19,246 -0.26(-1.99%)
May 26, 2005 13.10 13.28 13.03 13.20 21,634 +0.21(+1.59%)
May 25, 2005 13.79 13.87 12.83 13.00 66,309 -0.78(-5.68%)
May 24, 2005 13.77 13.94 13.63 13.78 60,549 +0.15(+1.10%)
May 23, 2005 12.96 13.77 12.94 13.63 90,051 +0.85(+6.63%)
May 20, 2005 13.35 13.38 12.53 12.78 34,559 -0.60(-4.47%)
May 19, 2005 13.28 13.45 13.21 13.38 37,088 +0.07(+0.53%)
May 18, 2005 13.03 13.31 12.99 13.31 20,510 +0.27(+2.07%)
May 17, 2005 13.06 13.20 12.99 13.04 21,213 +0.01(+0.11%)
May 16, 2005 12.88 13.31 12.86 13.03 47,203 +0.18(+1.39%)
May 13, 2005 12.63 12.88 12.51 12.85 12,784 +0.22(+1.75%)
May 12, 2005 13.30 13.31 12.56 12.63 34,559 -0.61(-4.57%)
May 11, 2005 13.31 13.31 12.99 13.23 49,310 +0.06(+0.49%)
May 10, 2005 12.81 13.17 12.76 13.17 66,168 +0.51(+4.05%)
May 09, 2005 12.10 12.88 12.03 12.66 110,281 +0.70(+5.90%)
May 06, 2005 12.46 12.46 11.78 11.95 63,218 -0.50(-4.00%)
May 05, 2005 12.46 12.46 12.33 12.45 37,790 +0.21(+1.75%)
May 04, 2005 12.09 12.42 12.09 12.24 22,056 +0.14(+1.18%)
May 03, 2005 11.74 12.28 11.71 12.09 34,278 +0.42(+3.60%)
May 02, 2005 11.38 12.44 11.32 11.67 115,057 +0.40(+3.54%)
Apr 29, 2005 10.91 11.28 10.91 11.28 37,369 +0.27(+2.46%)
Apr 28, 2005 11.21 11.21 10.90 11.00 15,453 -0.14(-1.21%)
Apr 27, 2005 10.86 11.34 10.79 11.14 44,252 +0.11(+0.97%)
Apr 26, 2005 11.25 11.28 10.68 11.03 41,021 -0.17(-1.52%)
Apr 25, 2005 10.33 11.24 10.33 11.20 67,714 +0.85(+8.18%)
Apr 22, 2005 10.14 10.36 10.07 10.36 58,863 +0.14(+1.39%)
Apr 21, 2005 10.07 10.36 9.965 10.21 31,328 +0.23(+2.35%)
Apr 20, 2005 9.958 10.04 9.909 9.980 11,800 +0.01(+0.14%)
Apr 19, 2005 9.716 9.965 9.574 9.965 19,527 +0.25(+2.56%)
Apr 18, 2005 10.18 10.25 9.716 9.716 17,841 -0.46(-4.55%)
Apr 15, 2005 9.965 10.21 9.894 10.18 17,982 +0.21(+2.14%)
Apr 14, 2005 10.25 10.25 9.745 9.965 14,048 -0.19(-1.89%)
Apr 13, 2005 10.33 10.45 10.01 10.16 21,634 -0.16(-1.59%)
Apr 12, 2005 10.21 10.32 10.14 10.32 11,379 +0.19(+1.83%)
Apr 11, 2005 9.645 10.24 9.645 10.14 64,623 +0.49(+5.09%)
Apr 08, 2005 9.538 9.659 9.538 9.645 5,619 +0.11(+1.12%)
Apr 07, 2005 9.965 9.994 9.467 9.538 42,005 -0.43(-4.29%)
Apr 06, 2005 10.14 10.24 9.965 9.965 12,222 -0.21(-2.03%)
Apr 05, 2005 9.965 10.21 9.965 10.17 18,825 +0.21(+2.14%)
Apr 04, 2005 9.823 9.965 9.823 9.958 30,766 +0.10(+1.01%)
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.