Acme United Corp (NY: ACU )

32.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.76 13.90 13.75 13.75 1,700 -0.05(-0.36%)
Jan 30, 2008 14.00 14.00 13.80 13.80 7,000 -0.03(-0.22%)
Jan 29, 2008 13.81 13.91 13.72 13.83 1,600 -0.08(-0.58%)
Jan 28, 2008 14.00 14.00 13.80 13.91 6,100 -0.08(-0.57%)
Jan 25, 2008 13.85 14.05 13.85 13.99 13,700 +0.29(+2.12%)
Jan 24, 2008 13.29 13.85 13.29 13.70 15,700 +0.42(+3.16%)
Jan 23, 2008 13.29 13.29 13.09 13.28 16,400 -0.02(-0.15%)
Jan 22, 2008 13.25 13.30 13.13 13.30 7,175 -0.17(-1.24%)
Jan 21, 2008 13.45 13.53 13.45 13.47 0 +0.00(+0.00%)
Jan 18, 2008 13.45 13.53 13.45 13.47 1,000 +0.12(+0.87%)
Jan 17, 2008 13.45 13.55 13.35 13.35 5,200 -0.05(-0.37%)
Jan 16, 2008 13.71 13.87 13.40 13.40 23,600 -0.35(-2.55%)
Jan 15, 2008 13.45 13.75 13.45 13.75 7,900 +0.30(+2.23%)
Jan 14, 2008 13.45 13.60 13.36 13.45 6,100 -0.11(-0.81%)
Jan 11, 2008 13.61 13.70 13.53 13.56 14,300 -0.04(-0.29%)
Jan 10, 2008 13.69 13.70 13.50 13.60 11,300 +0.00(+0.00%)
Jan 09, 2008 13.63 13.63 13.23 13.60 8,200 -0.13(-0.95%)
Jan 08, 2008 13.79 13.90 13.73 13.73 6,200 +0.03(+0.22%)
Jan 07, 2008 13.75 13.75 13.65 13.70 5,300 -0.10(-0.72%)
Jan 04, 2008 13.71 13.80 13.71 13.80 6,000 -0.05(-0.36%)
Jan 03, 2008 13.95 13.95 13.75 13.85 20,300 -0.12(-0.86%)
Jan 02, 2008 14.40 14.40 13.90 13.97 29,300 -0.28(-1.97%)
Jan 01, 2008 14.35 14.40 14.22 14.25 0 +0.00(+0.00%)
Dec 31, 2007 14.35 14.40 14.22 14.25 2,000 -0.15(-1.04%)
Dec 28, 2007 14.63 14.63 14.35 14.40 42,600 -0.14(-0.96%)
Dec 27, 2007 14.65 14.65 14.45 14.54 3,200 +0.04(+0.28%)
Dec 26, 2007 14.35 14.60 14.31 14.50 2,700 +0.23(+1.58%)
Dec 24, 2007 14.36 14.40 14.25 14.27 800 -0.08(-0.53%)
Dec 21, 2007 14.10 14.35 14.10 14.35 1,700 +0.13(+0.91%)
Dec 20, 2007 14.10 14.30 14.10 14.22 1,600 -0.11(-0.77%)
Dec 19, 2007 14.57 14.60 14.20 14.33 3,500 -0.12(-0.83%)
Dec 18, 2007 14.70 14.70 14.37 14.45 55,900 -0.15(-1.03%)
Dec 17, 2007 14.75 14.90 14.55 14.60 3,600 -0.30(-2.01%)
Dec 14, 2007 14.85 14.90 14.75 14.90 1,100 +0.10(+0.68%)
Dec 13, 2007 14.27 14.80 14.27 14.80 7,000 +0.52(+3.64%)
Dec 12, 2007 14.13 14.28 14.13 14.28 3,100 +0.20(+1.42%)
Dec 11, 2007 14.08 14.08 14.08 14.08 0 +0.00(+0.00%)
Dec 10, 2007 14.45 14.45 13.90 14.08 6,300 -0.22(-1.54%)
Dec 07, 2007 13.97 14.30 13.85 14.30 22,400 +0.25(+1.78%)
Dec 06, 2007 14.13 14.13 13.95 14.05 8,700 -0.03(-0.21%)
Dec 05, 2007 13.97 14.20 13.87 14.08 12,400 +0.13(+0.93%)
Dec 04, 2007 14.10 14.10 13.95 13.95 2,000 -0.05(-0.36%)
Dec 03, 2007 14.30 14.30 13.90 14.00 10,000 -0.14(-0.99%)
Nov 30, 2007 14.10 14.20 14.00 14.14 1,300 +0.14(+1.00%)
Nov 29, 2007 14.05 14.05 14.00 14.00 2,700 -0.10(-0.71%)
Nov 28, 2007 14.00 14.10 13.90 14.10 3,100 +0.08(+0.59%)
Nov 27, 2007 14.00 14.17 13.97 14.02 4,000 -0.11(-0.77%)
Nov 26, 2007 14.20 14.48 14.05 14.13 7,200 +0.03(+0.18%)
Nov 23, 2007 14.35 14.40 14.04 14.10 5,500 -0.15(-1.05%)
Nov 21, 2007 14.35 14.44 14.25 14.25 6,400 -0.15(-1.04%)
Nov 20, 2007 14.40 14.49 14.34 14.40 12,500 +0.14(+0.98%)
Nov 19, 2007 14.55 14.65 14.26 14.26 15,300 -0.23(-1.59%)
Nov 16, 2007 14.80 14.80 14.42 14.49 5,600 -0.37(-2.49%)
Nov 15, 2007 14.80 14.86 14.77 14.86 500 +0.04(+0.27%)
Nov 14, 2007 14.60 14.82 14.60 14.82 4,300 +0.21(+1.44%)
Nov 13, 2007 14.95 14.95 14.40 14.61 31,100 -0.29(-1.95%)
Nov 12, 2007 14.95 14.95 14.85 14.90 1,100 -0.10(-0.67%)
Nov 09, 2007 15.59 15.64 15.00 15.00 10,500 -0.56(-3.60%)
Nov 08, 2007 15.54 15.59 15.40 15.56 1,500 -0.09(-0.57%)
Nov 07, 2007 15.70 15.80 14.65 15.65 7,400 +0.05(+0.33%)
Nov 06, 2007 15.55 15.65 15.20 15.60 5,600 +0.20(+1.28%)
Nov 05, 2007 15.85 15.85 14.65 15.40 3,000 -0.52(-3.26%)
Nov 02, 2007 15.04 16.84 14.65 15.92 12,400 +0.88(+5.85%)
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.