Skip to main content

Acme United Corp (NY: ACU )

42.60 +0.83 (+1.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.10 12.35 12.10 12.17 26,832 -0.04(-0.35%)
Jan 28, 2005 12.10 12.36 12.04 12.21 36,104 +0.11(+0.94%)
Jan 27, 2005 11.71 12.24 11.69 12.10 45,657 +0.32(+2.72%)
Jan 26, 2005 11.50 11.78 11.40 11.78 17,841 +0.19(+1.60%)
Jan 25, 2005 11.39 11.60 11.39 11.60 24,865 +0.12(+1.05%)
Jan 24, 2005 11.77 11.77 11.40 11.47 17,420 -0.23(-1.95%)
Jan 21, 2005 11.46 11.87 11.46 11.70 21,775 +0.20(+1.73%)
Jan 20, 2005 11.60 11.67 11.50 11.50 8,429 +0.01(+0.06%)
Jan 19, 2005 11.74 11.78 11.42 11.50 23,742 -0.33(-2.77%)
Jan 18, 2005 11.92 11.92 11.65 11.82 39,054 -0.01(-0.06%)
Jan 14, 2005 11.32 11.83 11.32 11.83 48,467 +0.51(+4.53%)
Jan 13, 2005 11.32 11.39 11.21 11.32 32,311 +0.00(+0.00%)
Jan 12, 2005 11.28 11.32 11.21 11.32 33,997 -0.06(-0.56%)
Jan 11, 2005 11.32 11.57 11.15 11.38 74,316 -0.06(-0.56%)
Jan 10, 2005 10.53 11.82 10.53 11.45 214,099 +1.32(+13.08%)
Jan 07, 2005 9.880 10.21 9.859 10.12 25,989 +0.35(+3.57%)
Jan 06, 2005 9.610 9.773 9.474 9.773 25,287 +0.14(+1.48%)
Jan 05, 2005 9.382 9.802 9.311 9.631 43,550 +0.08(+0.82%)
Jan 04, 2005 10.26 10.68 9.382 9.553 70,523 -0.70(-6.81%)
Jan 03, 2005 11.32 11.35 9.681 10.25 173,359 -0.93(-8.28%)
Dec 31, 2004 11.10 11.39 11.07 11.18 44,955 +0.18(+1.62%)
Dec 30, 2004 11.53 11.74 11.00 11.00 52,260 -0.39(-3.44%)
Dec 29, 2004 11.00 11.60 11.00 11.39 70,804 +0.50(+4.58%)
Dec 28, 2004 10.46 11.25 10.46 10.89 102,975 +0.50(+4.79%)
Dec 27, 2004 9.923 10.43 9.923 10.39 52,682 +0.50(+5.04%)
Dec 23, 2004 9.645 9.894 9.645 9.894 27,535 +0.18(+1.83%)
Dec 22, 2004 9.645 9.716 9.432 9.716 19,948 +0.07(+0.74%)
Dec 21, 2004 9.396 9.752 9.261 9.645 21,775 +0.14(+1.50%)
Dec 20, 2004 9.467 9.745 9.467 9.503 17,701 +0.12(+1.29%)
Dec 17, 2004 9.218 9.382 9.218 9.382 11,238 +0.09(+1.00%)
Dec 16, 2004 9.602 9.610 9.289 9.289 18,684 -0.21(-2.25%)
Dec 15, 2004 9.524 9.787 9.353 9.503 49,731 +0.15(+1.60%)
Dec 14, 2004 9.076 9.574 9.012 9.353 93,703 +0.35(+3.87%)
Dec 13, 2004 8.399 9.061 8.399 9.004 42,426 +0.64(+7.66%)
Dec 10, 2004 8.471 8.471 8.257 8.364 2,809 -0.04(-0.42%)
Dec 09, 2004 8.364 8.399 8.286 8.399 8,007 +0.11(+1.29%)
Dec 08, 2004 7.695 8.456 7.659 8.293 30,204 +0.49(+6.30%)
Dec 07, 2004 8.229 8.229 7.616 7.802 39,897 -0.52(-6.24%)
Dec 06, 2004 8.585 8.727 8.229 8.321 18,263 -0.16(-1.85%)
Dec 03, 2004 8.649 8.649 8.471 8.478 8,148 -0.14(-1.57%)
Dec 02, 2004 8.577 8.641 8.542 8.613 5,478 +0.11(+1.26%)
Dec 01, 2004 8.649 8.649 8.221 8.506 16,858 -0.14(-1.65%)
Nov 30, 2004 8.364 8.734 8.364 8.649 20,932 +0.32(+3.85%)
Nov 29, 2004 8.150 8.364 7.972 8.328 20,229 +0.11(+1.30%)
Nov 26, 2004 8.129 8.257 8.129 8.221 2,388 +0.04(+0.43%)
Nov 24, 2004 8.293 8.293 8.186 8.186 8,148 -0.21(-2.54%)
Nov 23, 2004 8.328 8.442 8.257 8.399 5,900 +0.07(+0.85%)
Nov 22, 2004 8.542 8.542 8.328 8.328 4,776 -0.21(-2.50%)
Nov 19, 2004 8.435 8.542 8.293 8.542 9,412 +0.00(+0.00%)
Nov 18, 2004 8.435 8.670 8.399 8.542 7,305 +0.25(+3.00%)
Nov 17, 2004 8.542 8.713 8.250 8.293 17,701 -0.25(-2.92%)
Nov 16, 2004 8.435 8.542 8.257 8.542 15,734 +0.08(+0.93%)
Nov 15, 2004 8.257 8.535 8.257 8.464 10,395 +0.27(+3.30%)
Nov 12, 2004 8.150 8.193 7.972 8.193 9,553 +0.07(+0.88%)
Nov 11, 2004 8.079 8.221 7.972 8.122 10,676 +0.02(+0.19%)
Nov 10, 2004 7.987 8.734 7.830 8.107 85,555 +0.16(+1.96%)
Nov 09, 2004 7.111 7.958 7.111 7.951 58,722 +0.83(+11.70%)
Nov 08, 2004 7.246 7.289 7.118 7.118 21,494 -0.11(-1.48%)
Nov 05, 2004 7.232 7.239 7.097 7.225 9,131 +0.01(+0.10%)
Nov 04, 2004 7.118 7.403 7.118 7.218 35,823 +0.10(+1.40%)
Nov 03, 2004 7.033 7.118 7.033 7.118 9,833 +0.14(+2.04%)
Nov 02, 2004 6.876 7.004 6.876 6.976 11,941 +0.14(+2.08%)
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.