Acme United Corp (NY: ACU )

43.90 USD -0.48 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.99 15.02 14.85 15.00 3,000 +0.04(+0.27%)
Jun 28, 2007 14.90 14.96 14.85 14.96 4,900 +0.01(+0.07%)
Jun 27, 2007 14.80 14.95 14.80 14.95 1,300 +0.10(+0.67%)
Jun 26, 2007 14.85 14.99 14.85 14.85 2,900 -0.00(-0.00%)
Jun 25, 2007 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Jun 22, 2007 14.85 14.85 14.85 14.85 100 -0.14(-0.93%)
Jun 21, 2007 14.99 14.99 14.99 14.99 300 +0.03(+0.20%)
Jun 20, 2007 14.96 14.96 14.96 14.96 900 +0.00(+0.00%)
Jun 19, 2007 15.01 15.10 14.96 14.96 103,500 -0.14(-0.93%)
Jun 18, 2007 15.06 15.10 15.00 15.10 2,800 +0.04(+0.27%)
Jun 15, 2007 15.05 15.06 15.05 15.06 5,800 -0.02(-0.13%)
Jun 14, 2007 15.05 15.18 15.05 15.08 1,700 -0.07(-0.46%)
Jun 13, 2007 15.05 15.15 15.05 15.15 3,100 +0.15(+1.00%)
Jun 12, 2007 14.85 15.01 14.85 15.00 12,000 +0.07(+0.47%)
Jun 11, 2007 15.00 15.00 14.82 14.93 16,600 -0.02(-0.13%)
Jun 08, 2007 14.95 14.97 14.95 14.95 2,500 +0.10(+0.67%)
Jun 07, 2007 14.80 14.96 14.80 14.85 4,000 +0.01(+0.04%)
Jun 06, 2007 14.80 14.85 14.80 14.84 700 -0.06(-0.38%)
Jun 05, 2007 14.82 14.90 14.78 14.90 13,000 +0.13(+0.88%)
Jun 04, 2007 14.72 14.82 14.72 14.77 7,700 +0.15(+1.03%)
Jun 01, 2007 14.50 14.62 14.45 14.62 6,300 +0.02(+0.14%)
May 31, 2007 14.50 14.60 14.43 14.60 5,300 +0.00(+0.00%)
May 30, 2007 14.75 14.75 14.50 14.60 3,100 -0.14(-0.95%)
May 29, 2007 14.55 14.74 14.55 14.74 4,200 +0.29(+2.01%)
May 25, 2007 14.50 14.50 14.25 14.45 4,400 -0.05(-0.34%)
May 24, 2007 14.54 14.60 14.46 14.50 2,000 -0.12(-0.82%)
May 23, 2007 14.60 14.65 14.60 14.62 6,600 +0.02(+0.14%)
May 22, 2007 14.60 14.65 14.60 14.60 7,100 -0.05(-0.34%)
May 21, 2007 14.60 14.73 14.49 14.65 5,100 +0.10(+0.69%)
May 18, 2007 14.55 14.60 14.52 14.55 2,000 -0.14(-0.95%)
May 17, 2007 14.53 14.70 14.53 14.69 1,700 +0.09(+0.62%)
May 16, 2007 14.49 14.60 14.49 14.60 200 +0.11(+0.76%)
May 15, 2007 14.60 14.60 14.49 14.49 1,800 -0.11(-0.75%)
May 14, 2007 14.60 14.60 14.60 14.60 300 +0.00(+0.00%)
May 11, 2007 14.73 14.73 14.55 14.60 1,900 -0.05(-0.34%)
May 10, 2007 14.65 14.65 14.50 14.65 1,400 +0.00(+0.00%)
May 09, 2007 14.65 14.75 14.60 14.65 6,600 -0.15(-1.01%)
May 08, 2007 14.65 14.80 14.40 14.80 2,800 +0.08(+0.54%)
May 07, 2007 14.70 14.75 14.65 14.72 1,200 +0.09(+0.62%)
May 04, 2007 14.60 14.63 14.60 14.63 5,800 -0.02(-0.14%)
May 03, 2007 14.65 14.65 14.58 14.65 1,000 -0.05(-0.34%)
May 02, 2007 14.75 14.75 14.65 14.70 6,200 -0.10(-0.68%)
May 01, 2007 14.95 14.95 14.60 14.80 3,800 -0.32(-2.12%)
Apr 30, 2007 14.80 15.12 14.75 15.12 12,200 +0.28(+1.89%)
Apr 27, 2007 14.77 14.84 14.67 14.84 1,300 -0.01(-0.07%)
Apr 26, 2007 14.98 14.98 14.85 14.85 4,400 -0.04(-0.27%)
Apr 25, 2007 14.74 15.00 14.74 14.89 6,000 +0.15(+1.02%)
Apr 24, 2007 14.56 14.80 14.45 14.74 2,600 +0.14(+0.96%)
Apr 23, 2007 14.55 14.60 14.42 14.60 2,300 -0.02(-0.14%)
Apr 20, 2007 14.70 14.70 14.00 14.62 32,300 -0.25(-1.68%)
Apr 19, 2007 14.75 14.89 14.75 14.87 2,700 +0.07(+0.47%)
Apr 18, 2007 14.80 14.98 14.77 14.80 5,800 -0.05(-0.34%)
Apr 17, 2007 14.58 14.85 14.54 14.85 3,300 +0.36(+2.48%)
Apr 16, 2007 14.78 14.90 14.49 14.49 3,700 -0.31(-2.09%)
Apr 13, 2007 14.90 14.90 14.74 14.80 1,900 +0.00(+0.00%)
Apr 12, 2007 14.94 14.94 14.76 14.80 1,300 -0.04(-0.27%)
Apr 11, 2007 14.83 14.90 14.70 14.84 8,700 +0.01(+0.10%)
Apr 10, 2007 14.75 14.89 14.75 14.83 4,400 +0.13(+0.85%)
Apr 09, 2007 14.35 14.70 14.28 14.70 8,400 +0.45(+3.16%)
Apr 05, 2007 14.23 14.42 14.23 14.25 2,400 +0.14(+0.99%)
Apr 04, 2007 14.27 14.27 14.10 14.11 2,300 -0.08(-0.56%)
Apr 03, 2007 14.36 14.36 14.01 14.19 8,900 -0.11(-0.77%)
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.