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 (%)
May 31, 2007 10.32 10.39 10.27 10.39 7,445 +0.00(+0.00%)
May 30, 2007 10.50 10.50 10.32 10.39 4,355 -0.10(-0.95%)
May 29, 2007 10.36 10.49 10.36 10.49 5,900 +0.21(+2.01%)
May 25, 2007 10.32 10.32 10.14 10.29 6,181 -0.04(-0.34%)
May 24, 2007 10.35 10.39 10.29 10.32 2,809 -0.09(-0.82%)
May 23, 2007 10.39 10.43 10.39 10.41 9,272 +0.01(+0.14%)
May 22, 2007 10.39 10.43 10.39 10.39 9,974 -0.04(-0.34%)
May 21, 2007 10.39 10.49 10.31 10.43 7,164 +0.07(+0.69%)
May 18, 2007 10.36 10.39 10.34 10.36 2,809 -0.10(-0.95%)
May 17, 2007 10.34 10.46 10.34 10.46 2,388 +0.06(+0.62%)
May 16, 2007 10.31 10.39 10.31 10.39 280 +0.08(+0.76%)
May 15, 2007 10.39 10.39 10.31 10.31 2,528 -0.08(-0.75%)
May 14, 2007 10.39 10.39 10.39 10.39 421 +0.00(+0.00%)
May 11, 2007 10.49 10.49 10.36 10.39 2,669 -0.04(-0.34%)
May 10, 2007 10.43 10.43 10.32 10.43 1,966 +0.00(+0.00%)
May 09, 2007 10.43 10.50 10.39 10.43 9,272 -0.11(-1.01%)
May 08, 2007 10.43 10.53 10.25 10.53 3,933 +0.06(+0.54%)
May 07, 2007 10.46 10.50 10.43 10.48 1,685 +0.06(+0.62%)
May 04, 2007 10.39 10.41 10.39 10.41 8,148 -0.01(-0.14%)
May 03, 2007 10.43 10.43 10.38 10.43 1,404 -0.04(-0.34%)
May 02, 2007 10.50 10.50 10.43 10.46 8,710 -0.07(-0.68%)
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.