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 (%)
Feb 28, 2007 10.74 11.03 10.57 10.93 12,362 +0.21(+1.99%)
Feb 27, 2007 10.64 10.78 10.64 10.71 5,900 -0.04(-0.40%)
Feb 26, 2007 10.79 10.81 10.71 10.76 17,435 +0.04(+0.40%)
Feb 23, 2007 10.73 10.81 10.66 10.71 50,574 -0.05(-0.46%)
Feb 22, 2007 10.75 10.78 10.71 10.76 12,081 +0.07(+0.65%)
Feb 21, 2007 10.75 10.80 10.68 10.69 12,784 -0.13(-1.17%)
Feb 20, 2007 10.88 11.17 10.78 10.82 30,063 -0.06(-0.52%)
Feb 16, 2007 10.75 10.88 10.75 10.88 3,933 +0.06(+0.53%)
Feb 15, 2007 10.75 10.82 10.75 10.82 421 +0.00(+0.00%)
Feb 14, 2007 10.85 10.86 10.74 10.82 6,602 +0.16(+1.54%)
Feb 13, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Feb 12, 2007 10.89 10.89 10.57 10.66 10,114 -0.26(-2.41%)
Feb 09, 2007 10.93 10.93 10.86 10.92 4,495 +0.03(+0.26%)
Feb 08, 2007 10.78 10.89 10.78 10.89 3,371 +0.09(+0.79%)
Feb 07, 2007 10.64 10.81 10.64 10.81 10,255 +0.19(+1.81%)
Feb 06, 2007 10.54 10.61 10.54 10.61 1,264 +0.01(+0.09%)
Feb 05, 2007 10.18 10.61 10.14 10.60 10,536 +0.46(+4.54%)
Feb 02, 2007 10.14 10.17 10.11 10.14 13,346 -0.07(-0.70%)
Feb 01, 2007 10.25 10.25 10.17 10.21 5,057 -0.04(-0.35%)
Jan 31, 2007 10.37 10.38 10.25 10.25 30,906 -0.21(-2.04%)
Jan 30, 2007 10.46 10.46 10.33 10.46 6,883 +0.04(+0.41%)
Jan 29, 2007 10.36 10.42 10.36 10.42 1,685 -0.04(-0.41%)
Jan 26, 2007 10.57 10.73 10.46 10.46 12,503 -0.15(-1.41%)
Jan 25, 2007 10.53 10.63 10.51 10.61 2,950 +0.02(+0.20%)
Jan 24, 2007 10.05 10.64 9.909 10.59 59,706 +0.43(+4.20%)
Jan 23, 2007 10.07 10.21 10.07 10.16 3,231 -0.04(-0.42%)
Jan 22, 2007 10.29 10.29 10.11 10.21 2,528 -0.04(-0.42%)
Jan 19, 2007 10.21 10.25 10.21 10.25 1,545 -0.04(-0.35%)
Jan 18, 2007 10.25 10.31 10.25 10.29 2,950 +0.00(+0.00%)
Jan 17, 2007 10.20 10.32 10.20 10.29 6,462 +0.01(+0.14%)
Jan 16, 2007 10.26 10.28 10.26 10.27 6,321 +0.01(+0.07%)
Jan 12, 2007 10.18 10.26 10.11 10.26 10,957 +0.05(+0.49%)
Jan 11, 2007 10.21 10.21 10.18 10.21 1,545 +0.00(+0.00%)
Jan 10, 2007 10.14 10.21 10.14 10.21 5,197 +0.01(+0.14%)
Jan 09, 2007 10.24 10.24 10.20 10.20 2,809 -0.01(-0.14%)
Jan 08, 2007 10.11 10.21 10.11 10.21 1,123 +0.04(+0.42%)
Jan 05, 2007 10.11 10.17 10.07 10.17 4,214 +0.10(+0.99%)
Jan 04, 2007 10.02 10.07 9.965 10.07 15,874 -0.18(-1.74%)
Jan 03, 2007 10.18 10.25 10.18 10.25 5,057 -0.01(-0.07%)
Dec 29, 2006 10.22 10.27 10.18 10.26 14,750 +0.03(+0.31%)
Dec 28, 2006 10.21 10.25 10.21 10.23 14,610 +0.05(+0.46%)
Dec 27, 2006 10.18 10.25 10.16 10.18 13,205 -0.07(-0.69%)
Dec 26, 2006 10.25 10.25 10.19 10.25 1,545 -0.02(-0.21%)
Dec 22, 2006 10.27 10.27 10.21 10.27 1,123 +0.00(+0.00%)
Dec 21, 2006 10.14 10.27 10.14 10.27 1,966 +0.07(+0.70%)
Dec 20, 2006 10.31 10.31 10.19 10.20 30,906 -0.08(-0.76%)
Dec 19, 2006 10.32 10.36 10.26 10.28 3,371 -0.04(-0.41%)
Dec 18, 2006 10.46 10.47 10.32 10.32 6,883 -0.11(-1.02%)
Dec 15, 2006 10.33 10.43 10.33 10.43 280 +0.04(+0.34%)
Dec 14, 2006 10.40 10.40 10.39 10.39 280 -0.07(-0.68%)
Dec 13, 2006 10.43 10.57 10.40 10.46 10,676 +0.14(+1.38%)
Dec 12, 2006 10.28 10.32 10.19 10.32 3,652 +0.07(+0.69%)
Dec 11, 2006 10.21 10.25 10.21 10.25 9,553 -0.04(-0.35%)
Dec 08, 2006 10.04 10.31 10.04 10.29 8,710 +0.25(+2.48%)
Dec 07, 2006 10.04 10.04 10.04 10.04 3,512 +0.00(+0.00%)
Dec 06, 2006 9.980 10.04 9.973 10.04 4,074 +0.06(+0.64%)
Dec 05, 2006 10.07 10.11 9.973 9.973 2,669 -0.01(-0.07%)
Dec 04, 2006 9.894 9.980 9.894 9.980 6,321 -0.05(-0.50%)
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.