Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.863 5.078 4.863 5.042 3,994 +0.08(+1.58%)
Dec 30, 2008 5.064 5.071 4.963 4.963 3,076 -0.11(-2.25%)
Dec 29, 2008 4.734 5.736 4.384 5.078 102,847 +0.34(+7.17%)
Dec 26, 2008 4.649 4.738 4.649 4.738 559 +0.09(+1.92%)
Dec 24, 2008 4.649 4.649 4.649 4.649 419 -0.18(-3.70%)
Dec 23, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Dec 22, 2008 5.149 5.149 4.534 4.827 2,725 -0.29(-5.59%)
Dec 19, 2008 5.149 5.185 5.114 5.114 7,718 -0.01(-0.14%)
Dec 18, 2008 5.114 5.149 4.649 5.121 19,128 -0.08(-1.45%)
Dec 17, 2008 5.185 5.196 5.185 5.196 4,054 -0.01(-0.21%)
Dec 16, 2008 5.185 5.214 5.185 5.207 11,324 -0.05(-0.94%)
Dec 15, 2008 5.078 5.364 5.028 5.257 37,920 +0.21(+4.26%)
Dec 12, 2008 4.827 5.163 4.827 5.042 0 +0.21(+4.44%)
Dec 11, 2008 4.649 4.828 4.498 4.827 7,270 +0.18(+3.84%)
Dec 10, 2008 4.649 4.649 4.649 4.649 1,468 -0.14(-2.98%)
Dec 09, 2008 4.313 4.792 4.313 4.792 5,036 +0.31(+7.03%)
Dec 08, 2008 4.334 4.477 3.809 4.477 6,859 +0.04(+0.84%)
Dec 05, 2008 4.405 4.440 4.291 4.440 1,995 -0.04(-0.83%)
Dec 04, 2008 4.621 4.621 4.477 4.477 6,037 -0.24(-5.15%)
Dec 03, 2008 4.720 4.785 4.649 4.720 2,428 +0.00(+0.00%)
Dec 02, 2008 4.720 4.792 4.584 4.720 10,212 +0.13(+2.80%)
Dec 01, 2008 4.863 4.863 4.591 4.591 4,054 -0.34(-6.96%)
Nov 28, 2008 4.627 4.970 4.627 4.935 2,732 +0.00(+0.00%)
Nov 26, 2008 5.078 5.292 4.863 4.935 26,427 -0.07(-1.43%)
Nov 25, 2008 4.935 5.006 4.935 5.006 2,796 +0.07(+1.45%)
Nov 24, 2008 5.149 5.149 4.935 4.935 15,863 -0.25(-4.83%)
Nov 21, 2008 5.149 5.328 5.042 5.185 8,298 +0.04(+0.69%)
Nov 20, 2008 6.008 6.030 5.149 5.149 9,088 -0.97(-15.79%)
Nov 19, 2008 6.222 6.286 6.115 6.115 2,936 -0.29(-4.47%)
Nov 18, 2008 6.401 6.401 6.401 6.401 139 +0.14(+2.29%)
Nov 17, 2008 6.508 6.508 6.258 6.258 1,092 -0.32(-4.89%)
Nov 14, 2008 5.686 6.580 5.686 6.580 0 +0.84(+14.71%)
Nov 13, 2008 6.072 6.072 5.578 5.736 10,486 -0.34(-5.65%)
Nov 12, 2008 6.429 6.429 6.079 6.079 2,279 -0.18(-2.86%)
Nov 11, 2008 6.580 6.580 5.936 6.258 10,612 -0.46(-6.91%)
Nov 10, 2008 6.465 7.366 6.465 6.723 10,632 -0.29(-4.08%)
Nov 07, 2008 7.080 7.152 7.009 7.009 4,222 +0.00(+0.00%)
Nov 06, 2008 7.009 7.009 7.009 7.009 139 +0.07(+1.03%)
Nov 05, 2008 6.937 6.937 6.866 6.937 908 -0.14(-2.02%)
Nov 04, 2008 7.395 7.395 6.658 7.080 12,759 -0.37(-4.99%)
Oct 31, 2008 7.452 7.452 7.452 7.452 139 -0.02(-0.29%)
Oct 30, 2008 7.474 7.502 7.468 7.474 1,468 +0.32(+4.50%)
Oct 29, 2008 6.823 7.366 6.823 7.152 57,188 +0.00(+0.00%)
Oct 28, 2008 7.152 7.152 7.152 7.152 2,936 -0.07(-0.99%)
Oct 27, 2008 7.567 7.567 7.152 7.223 994 +0.04(+0.50%)
Oct 24, 2008 7.152 7.188 7.009 7.188 1,817 -0.18(-2.43%)
Oct 23, 2008 7.188 7.366 7.188 7.366 419 +0.00(+0.00%)
Oct 22, 2008 7.366 7.366 7.366 7.366 0 +0.00(+0.00%)
Oct 21, 2008 7.259 7.366 7.152 7.366 2,936 -0.01(-0.19%)
Oct 20, 2008 7.867 7.867 7.152 7.381 14,863 -0.49(-6.18%)
Oct 17, 2008 7.581 7.867 7.581 7.867 0 +0.25(+3.29%)
Oct 16, 2008 7.624 7.652 7.402 7.617 9,543 +0.04(+0.47%)
Oct 15, 2008 7.581 7.581 7.581 7.581 280 +0.00(+0.00%)
Oct 14, 2008 7.688 7.830 7.581 7.581 4,074 -0.11(-1.39%)
Oct 13, 2008 7.118 7.688 7.118 7.688 9,131 +0.75(+10.77%)
Oct 10, 2008 6.762 6.940 6.228 6.940 20,971 +0.04(+0.52%)
Oct 09, 2008 6.940 6.940 6.819 6.905 1,334 +0.11(+1.57%)
Oct 08, 2008 7.083 7.688 6.798 6.798 21,564 -0.28(-4.02%)
Oct 07, 2008 6.962 7.225 6.940 7.083 5,131 -0.04(-0.50%)
Oct 06, 2008 7.972 7.972 6.520 7.118 20,335 -0.93(-11.50%)
Oct 03, 2008 8.115 8.115 8.044 8.044 0 -0.14(-1.74%)
Oct 02, 2008 8.257 8.257 8.186 8.186 2,247 +0.01(+0.09%)
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.