Acme United Corp (NY: ACU )

42.70 USD -0.06 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.550 3.800 3.520 3.760 6,900 +0.16(+4.44%)
Dec 30, 2002 3.600 3.610 3.510 3.600 3,400 -0.10(-2.70%)
Dec 27, 2002 3.700 3.700 3.700 3.700 11,000 +0.19(+5.41%)
Dec 26, 2002 3.600 3.600 3.510 3.510 500 -0.09(-2.50%)
Dec 24, 2002 3.420 3.600 3.420 3.600 1,500 +0.19(+5.57%)
Dec 23, 2002 3.410 3.410 3.410 3.410 100 -0.09(-2.57%)
Dec 20, 2002 3.500 3.500 3.500 3.500 200 -0.10(-2.78%)
Dec 19, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 18, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 17, 2002 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Dec 16, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 13, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 12, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 11, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Dec 10, 2002 3.500 3.600 3.500 3.600 1,000 +0.10(+2.86%)
Dec 09, 2002 3.510 3.520 3.500 3.500 7,800 -0.05(-1.41%)
Dec 06, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 05, 2002 3.550 3.550 3.550 3.550 700 -0.10(-2.74%)
Dec 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 03, 2002 3.650 3.650 3.650 3.650 200 -0.10(-2.67%)
Dec 02, 2002 3.640 3.750 3.640 3.750 14,300 +0.15(+4.17%)
Nov 27, 2002 3.600 3.600 3.600 3.600 0 +0.19(+5.57%)
Nov 26, 2002 3.410 3.410 3.410 3.410 100 -0.09(-2.57%)
Nov 25, 2002 3.490 3.500 3.490 3.500 6,000 +0.05(+1.45%)
Nov 22, 2002 3.250 3.450 3.150 3.450 2,600 +0.10(+2.99%)
Nov 21, 2002 3.190 3.350 3.190 3.350 6,100 +0.15(+4.69%)
Nov 20, 2002 3.200 3.200 3.200 3.200 100 -0.08(-2.44%)
Nov 19, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 18, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 15, 2002 3.280 3.280 3.280 3.280 800 -0.01(-0.30%)
Nov 14, 2002 3.120 3.290 3.120 3.290 2,600 +0.18(+5.79%)
Nov 13, 2002 3.170 3.220 3.000 3.110 10,400 -0.18(-5.47%)
Nov 12, 2002 3.290 3.290 3.290 3.290 14,300 +0.07(+2.17%)
Nov 11, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 08, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 07, 2002 3.120 3.220 3.120 3.220 2,300 +0.02(+0.63%)
Nov 06, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 05, 2002 3.080 3.200 3.080 3.200 1,000 +0.05(+1.59%)
Nov 04, 2002 3.050 3.150 3.050 3.150 2,000 +0.00(+0.00%)
Nov 01, 2002 3.190 3.190 3.000 3.150 7,900 -0.14(-4.26%)
Oct 31, 2002 3.290 3.290 3.290 3.290 700 +0.09(+2.81%)
Oct 30, 2002 3.010 3.200 3.010 3.200 8,800 +0.11(+3.56%)
Oct 29, 2002 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 28, 2002 3.190 3.190 3.090 3.090 1,000 -0.20(-6.08%)
Oct 25, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 24, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 23, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 22, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 21, 2002 3.210 3.290 3.200 3.290 7,000 +0.00(+0.00%)
Oct 18, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Oct 17, 2002 3.290 3.290 3.290 3.290 200 +0.00(+0.00%)
Oct 16, 2002 3.290 3.290 3.290 3.290 400 +0.00(+0.00%)
Oct 15, 2002 3.290 3.290 3.290 3.290 1,000 +0.09(+2.81%)
Oct 14, 2002 3.200 3.200 3.200 3.200 2,000 -0.05(-1.54%)
Oct 11, 2002 3.250 3.250 3.250 3.250 3,000 +0.05(+1.56%)
Oct 10, 2002 3.200 3.200 3.200 3.200 1,000 -0.10(-3.03%)
Oct 09, 2002 3.450 3.450 3.300 3.300 2,700 -0.20(-5.71%)
Oct 08, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 07, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 04, 2002 3.520 3.520 3.500 3.500 14,000 -0.10(-2.78%)
Oct 03, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 02, 2002 3.600 3.600 3.600 3.600 300 -0.05(-1.37%)
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.