Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.