Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.04 10.04 9.973 9.973 2,669 +0.04(+0.36%)
Mar 30, 2006 9.930 9.937 9.901 9.937 4,074 +0.04(+0.43%)
Mar 29, 2006 9.894 9.894 9.866 9.894 1,264 -0.06(-0.57%)
Mar 28, 2006 9.873 10.04 9.873 9.951 10,817 +0.03(+0.28%)
Mar 27, 2006 10.00 10.03 9.923 9.923 3,652 -0.08(-0.85%)
Mar 24, 2006 9.944 10.01 9.944 10.01 1,685 +0.14(+1.37%)
Mar 23, 2006 9.880 9.902 9.873 9.873 3,231 -0.00(-0.00%)
Mar 22, 2006 9.909 9.965 9.823 9.873 7,305 -0.04(-0.36%)
Mar 21, 2006 9.901 9.930 9.901 9.909 4,776 -0.01(-0.14%)
Mar 20, 2006 9.923 9.923 9.901 9.923 9,974 -0.03(-0.29%)
Mar 17, 2006 9.980 10.05 9.909 9.951 9,553 +0.04(+0.43%)
Mar 16, 2006 9.980 9.980 9.909 9.909 11,379 -0.07(-0.71%)
Mar 15, 2006 9.852 9.980 9.837 9.980 11,098 +0.13(+1.29%)
Mar 14, 2006 9.894 9.901 9.823 9.852 7,305 -0.05(-0.50%)
Mar 13, 2006 9.894 9.901 9.823 9.901 11,941 +0.01(+0.07%)
Mar 10, 2006 9.930 9.930 9.894 9.894 702 -0.04(-0.36%)
Mar 09, 2006 9.930 9.930 9.930 9.930 421 -0.04(-0.36%)
Mar 08, 2006 9.965 9.994 9.823 9.965 9,131 -0.05(-0.50%)
Mar 07, 2006 9.787 10.02 9.787 10.02 19,808 +0.26(+2.70%)
Mar 06, 2006 9.624 9.894 9.624 9.752 11,519 +0.11(+1.11%)
Mar 03, 2006 9.496 9.716 9.467 9.645 20,510 +0.14(+1.50%)
Mar 02, 2006 9.645 9.645 9.396 9.503 10,536 -0.18(-1.84%)
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.