Acme United Corp (NY: ACU )

42.36 USD +0.42 (+1.00%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.210 5.400 5.210 5.400 300 +0.20(+3.85%)
Dec 30, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 29, 2003 5.300 5.300 5.200 5.200 4,400 -0.09(-1.70%)
Dec 26, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 24, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 23, 2003 5.290 5.290 5.290 5.290 800 -0.01(-0.19%)
Dec 22, 2003 5.200 5.300 5.200 5.300 1,200 +0.18(+3.52%)
Dec 19, 2003 5.120 5.120 5.120 5.120 900 -0.05(-0.97%)
Dec 18, 2003 5.170 5.170 5.170 5.170 0 +0.04(+0.78%)
Dec 17, 2003 5.130 5.130 5.130 5.130 200 +0.02(+0.39%)
Dec 16, 2003 5.190 5.110 5.110 5.110 2,500 -0.08(-1.54%)
Dec 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 12, 2003 5.500 5.500 5.190 5.190 6,700 -0.30(-5.46%)
Dec 11, 2003 5.300 5.490 5.300 5.490 3,100 +0.23(+4.37%)
Dec 10, 2003 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Dec 09, 2003 5.260 5.260 5.260 5.260 900 -0.08(-1.50%)
Dec 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 05, 2003 5.340 5.340 5.340 5.340 700 +0.08(+1.52%)
Dec 04, 2003 5.240 5.260 5.240 5.260 1,500 +0.11(+2.14%)
Dec 03, 2003 5.150 5.150 5.150 5.150 0 -0.09(-1.72%)
Dec 02, 2003 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Dec 01, 2003 5.150 5.240 5.150 5.240 2,100 -0.01(-0.19%)
Nov 28, 2003 5.150 5.250 5.150 5.250 900 +0.00(+0.00%)
Nov 26, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 25, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 24, 2003 5.300 5.300 5.110 5.250 3,100 +0.05(+0.96%)
Nov 21, 2003 5.200 5.200 5.200 5.200 300 +0.20(+4.00%)
Nov 20, 2003 5.000 5.000 5.000 5.000 0 -0.16(-3.10%)
Nov 19, 2003 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 18, 2003 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 17, 2003 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 14, 2003 5.120 5.240 5.010 5.160 4,600 +0.01(+0.19%)
Nov 13, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Nov 12, 2003 5.250 5.250 5.150 5.150 1,500 -0.15(-2.83%)
Nov 11, 2003 5.250 5.250 5.250 5.300 700 +0.01(+0.19%)
Nov 10, 2003 5.290 5.290 5.290 5.290 0 +0.04(+0.76%)
Nov 07, 2003 5.250 5.250 5.250 5.250 0 +0.01(+0.19%)
Nov 06, 2003 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Nov 05, 2003 5.190 5.240 5.190 5.240 600 +0.19(+3.76%)
Nov 04, 2003 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Nov 03, 2003 5.050 5.050 5.050 5.050 600 -0.16(-3.07%)
Oct 31, 2003 5.210 5.210 5.210 5.210 900 +0.00(+0.00%)
Oct 30, 2003 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Oct 29, 2003 5.280 5.280 5.150 5.210 600 +0.06(+1.17%)
Oct 28, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 27, 2003 5.250 5.350 5.050 5.150 8,100 -0.24(-4.45%)
Oct 24, 2003 5.320 5.390 5.300 5.390 900 +0.08(+1.51%)
Oct 23, 2003 5.410 5.410 5.300 5.310 1,900 -0.13(-2.39%)
Oct 22, 2003 5.350 5.490 5.300 5.440 5,200 -0.01(-0.18%)
Oct 21, 2003 5.450 5.450 5.450 5.450 1,900 +0.04(+0.74%)
Oct 20, 2003 5.410 5.410 5.410 5.410 900 +0.06(+1.12%)
Oct 17, 2003 5.350 5.350 5.350 5.350 1,100 +0.35(+7.00%)
Oct 16, 2003 5.000 5.000 5.000 5.000 1,800 -0.35(-6.54%)
Oct 15, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 14, 2003 5.350 5.350 5.350 5.350 500 -0.10(-1.83%)
Oct 13, 2003 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 10, 2003 5.450 5.450 5.450 5.450 700 +0.05(+0.93%)
Oct 09, 2003 5.400 5.400 5.400 5.400 2,400 +0.01(+0.19%)
Oct 08, 2003 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 07, 2003 5.250 5.390 5.250 5.390 1,600 +0.38(+7.58%)
Oct 06, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 03, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 02, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 01, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 30, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Sep 29, 2003 5.010 5.010 5.010 5.010 100 +0.01(+0.20%)
Sep 26, 2003 5.130 5.130 5.000 5.000 300 -0.18(-3.47%)
Sep 25, 2003 5.250 5.250 5.180 5.180 1,000 +0.08(+1.57%)
Sep 24, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 23, 2003 5.290 5.290 5.100 5.100 700 -0.29(-5.38%)
Sep 22, 2003 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Sep 19, 2003 5.350 5.390 5.350 5.390 2,000 -0.11(-2.00%)
Sep 18, 2003 5.490 5.500 5.490 5.500 800 +0.35(+6.80%)
Sep 17, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 16, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 15, 2003 5.000 5.150 4.600 5.150 20,900 +0.13(+2.59%)
Sep 12, 2003 5.300 5.300 5.010 5.020 10,400 -0.38(-7.04%)
Sep 11, 2003 5.580 5.580 5.400 5.400 3,200 -0.14(-2.53%)
Sep 10, 2003 5.510 5.590 5.450 5.540 1,700 -0.05(-0.89%)
Sep 09, 2003 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Sep 08, 2003 5.500 5.590 5.500 5.590 1,000 +0.14(+2.57%)
Sep 05, 2003 5.350 5.450 5.350 5.450 4,100 +0.15(+2.83%)
Sep 04, 2003 5.450 5.450 5.300 5.300 2,600 -0.15(-2.75%)
Sep 03, 2003 5.350 5.450 5.350 5.450 800 +0.05(+0.93%)
Sep 02, 2003 5.430 5.430 5.300 5.400 1,900 +0.00(+0.00%)
Aug 29, 2003 5.400 5.400 5.300 5.400 2,700 +0.19(+3.65%)
Aug 28, 2003 5.090 5.350 5.090 5.210 3,700 +0.05(+0.97%)
Aug 27, 2003 5.150 5.250 5.150 5.160 2,700 -0.09(-1.71%)
Aug 26, 2003 5.300 5.300 5.250 5.250 16,200 -0.11(-2.05%)
Aug 25, 2003 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Aug 22, 2003 5.360 5.360 5.360 5.360 300 +0.01(+0.19%)
Aug 21, 2003 5.320 5.350 5.320 5.350 900 -0.05(-0.93%)
Aug 20, 2003 5.400 5.400 5.320 5.400 2,800 -0.05(-0.92%)
Aug 19, 2003 5.300 5.450 5.300 5.450 6,300 +0.05(+0.93%)
Aug 18, 2003 5.190 5.400 5.150 5.400 10,000 +0.21(+4.05%)
Aug 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Aug 14, 2003 5.200 5.200 5.100 5.190 1,700 -0.06(-1.14%)
Aug 13, 2003 5.120 5.300 5.120 5.250 1,400 +0.05(+0.96%)
Aug 12, 2003 5.190 5.300 5.070 5.200 1,800 +0.01(+0.19%)
Aug 11, 2003 5.020 5.190 5.020 5.190 2,100 +0.19(+3.80%)
Aug 08, 2003 5.100 5.110 5.000 5.000 13,400 -0.07(-1.38%)
Aug 07, 2003 5.070 5.070 5.070 5.070 500 +0.07(+1.40%)
Aug 06, 2003 5.000 5.000 5.000 5.000 1,800 +0.00(+0.00%)
Aug 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 01, 2003 4.980 5.000 4.980 5.000 1,700 -0.04(-0.79%)
Jul 31, 2003 5.090 5.090 5.030 5.040 12,800 +0.14(+2.86%)
Jul 30, 2003 4.810 4.950 4.810 4.900 4,500 +0.05(+1.03%)
Jul 29, 2003 5.200 5.200 4.750 4.850 9,100 -0.25(-4.90%)
Jul 28, 2003 5.320 5.320 5.100 5.100 7,200 -0.12(-2.30%)
Jul 25, 2003 5.240 5.240 5.220 5.220 700 +0.03(+0.58%)
Jul 24, 2003 5.190 5.190 5.190 5.190 1,400 +0.09(+1.76%)
Jul 23, 2003 4.800 5.100 4.800 5.100 15,000 +0.20(+4.08%)
Jul 22, 2003 4.860 4.900 4.750 4.900 5,000 -0.10(-2.00%)
Jul 21, 2003 4.900 5.100 4.810 5.000 12,300 +0.20(+4.17%)
Jul 18, 2003 4.150 5.000 4.150 4.800 51,000 +0.81(+20.30%)
Jul 17, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 16, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 15, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 14, 2003 3.900 3.990 3.800 3.990 2,500 -0.01(-0.25%)
Jul 11, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 10, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 09, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 08, 2003 4.000 4.100 3.950 4.000 2,200 +0.00(+0.00%)
Jul 07, 2003 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
Jul 03, 2003 4.000 4.050 4.000 4.050 2,300 +0.05(+1.25%)
Jul 02, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 01, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2003 3.700 4.000 3.700 4.000 3,100 +0.15(+3.90%)
Jun 27, 2003 3.780 3.850 3.780 3.850 700 +0.08(+2.12%)
Jun 26, 2003 3.770 3.770 3.770 3.770 700 -0.08(-2.08%)
Jun 25, 2003 3.850 3.850 3.850 3.850 1,000 -0.15(-3.75%)
Jun 24, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 20, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 19, 2003 3.930 4.000 3.830 4.000 1,000 -0.03(-0.74%)
Jun 18, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 17, 2003 4.030 4.030 4.030 4.030 1,000 +0.08(+2.03%)
Jun 16, 2003 3.860 3.950 3.750 3.950 5,300 +0.05(+1.28%)
Jun 13, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 12, 2003 3.950 3.950 3.850 3.900 2,800 +0.05(+1.30%)
Jun 11, 2003 3.850 3.860 3.850 3.850 1,000 +0.03(+0.79%)
Jun 10, 2003 3.820 3.820 3.820 3.820 1,000 +0.10(+2.69%)
Jun 09, 2003 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jun 06, 2003 3.710 3.720 3.500 3.720 15,000 -0.07(-1.85%)
Jun 05, 2003 3.790 3.790 3.790 3.790 1,000 +0.08(+2.16%)
Jun 04, 2003 3.710 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 03, 2003 3.940 3.940 3.700 3.800 6,200 -0.15(-3.80%)
Jun 02, 2003 3.550 3.950 3.550 3.950 13,000 +0.26(+7.05%)
May 30, 2003 3.550 3.690 3.550 3.690 1,000 +0.14(+3.94%)
May 29, 2003 3.580 3.580 3.450 3.550 7,000 -0.14(-3.79%)
May 28, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
May 23, 2003 3.690 3.690 3.690 3.690 100 +0.00(+0.00%)
May 22, 2003 3.680 3.690 3.680 3.690 1,000 +0.06(+1.65%)
May 21, 2003 3.630 3.630 3.630 3.630 800 +0.08(+2.25%)
May 20, 2003 3.550 3.550 3.550 3.550 400 -0.05(-1.39%)
May 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 16, 2003 3.600 3.600 3.600 3.600 700 +0.08(+2.27%)
May 15, 2003 3.520 3.520 3.520 3.520 5,500 -0.10(-2.76%)
May 14, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
May 13, 2003 3.610 3.690 3.610 3.620 6,000 -0.05(-1.36%)
May 12, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 09, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 08, 2003 3.670 3.670 3.670 3.670 700 -0.03(-0.81%)
May 07, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 06, 2003 3.610 3.700 3.610 3.700 1,800 +0.00(+0.00%)
May 05, 2003 3.620 3.700 3.620 3.700 7,300 +0.11(+3.06%)
May 02, 2003 3.580 3.590 3.580 3.590 5,700 -0.01(-0.28%)
Apr 30, 2003 3.490 3.600 3.490 3.600 32,700 +0.12(+3.45%)
Apr 29, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Apr 28, 2003 3.410 3.480 3.410 3.480 1,000 +0.04(+1.16%)
Apr 25, 2003 3.320 3.440 3.320 3.440 8,600 +0.12(+3.61%)
Apr 24, 2003 3.320 3.320 3.320 3.320 1,200 +0.00(+0.00%)
Apr 23, 2003 3.330 3.330 3.210 3.320 5,400 -0.05(-1.48%)
Apr 22, 2003 3.370 3.370 3.370 3.370 700 +0.07(+2.12%)
Apr 21, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 17, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 16, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 15, 2003 3.230 3.300 3.230 3.300 1,500 -0.03(-0.90%)
Apr 14, 2003 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Apr 11, 2003 3.250 3.330 3.150 3.330 6,000 -0.02(-0.60%)
Apr 10, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 09, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 08, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 07, 2003 3.210 3.350 3.160 3.350 1,900 +0.06(+1.82%)
Apr 04, 2003 3.250 3.290 3.250 3.290 1,400 -0.01(-0.30%)
Apr 03, 2003 3.210 3.300 3.210 3.300 2,500 +0.18(+5.77%)
Apr 02, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Apr 01, 2003 3.190 3.190 3.120 3.120 800 -0.07(-2.19%)
Mar 31, 2003 3.070 3.190 3.070 3.190 500 +0.09(+2.90%)
Mar 28, 2003 3.120 3.120 3.100 3.100 3,400 -0.07(-2.21%)
Mar 27, 2003 3.150 3.180 3.100 3.170 5,000 +0.00(+0.00%)
Mar 26, 2003 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Mar 25, 2003 3.250 3.250 3.150 3.170 1,800 -0.18(-5.37%)
Mar 24, 2003 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Mar 21, 2003 3.220 3.400 3.150 3.400 6,900 +0.10(+3.03%)
Mar 20, 2003 3.080 3.300 3.060 3.300 4,500 +0.12(+3.77%)
Mar 19, 2003 3.180 3.180 3.180 3.180 1,400 -0.05(-1.55%)
Mar 18, 2003 3.190 3.230 3.050 3.230 700 +0.00(+0.00%)
Mar 17, 2003 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Mar 14, 2003 3.130 3.230 3.130 3.230 1,000 +0.18(+5.90%)
Mar 13, 2003 3.110 3.110 3.050 3.050 1,400 -0.15(-4.69%)
Mar 12, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 11, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 07, 2003 3.040 3.200 3.030 3.200 800 +0.09(+2.89%)
Mar 06, 2003 3.110 3.110 3.110 3.110 200 -0.07(-2.20%)
Mar 05, 2003 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Mar 04, 2003 3.050 3.180 3.030 3.180 1,700 +0.08(+2.58%)
Mar 03, 2003 3.110 3.110 3.100 3.100 1,000 -0.10(-3.13%)
Feb 28, 2003 3.190 3.200 3.070 3.200 2,000 +0.00(+0.00%)
Feb 27, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 26, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 25, 2003 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Feb 24, 2003 3.230 3.230 3.200 3.200 2,500 -0.04(-1.23%)
Feb 21, 2003 3.110 3.240 3.100 3.240 6,000 +0.04(+1.25%)
Feb 20, 2003 3.200 3.200 3.200 3.200 1,800 +0.00(+0.00%)
Feb 19, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 18, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 14, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 13, 2003 3.100 3.200 3.060 3.200 4,000 +0.02(+0.63%)
Feb 12, 2003 3.160 3.180 3.160 3.180 1,800 +0.03(+0.95%)
Feb 11, 2003 3.180 3.180 3.150 3.150 3,400 -0.05(-1.56%)
Feb 10, 2003 3.380 3.380 3.100 3.200 21,000 -0.19(-5.60%)
Feb 07, 2003 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Feb 06, 2003 3.470 3.470 3.390 3.390 500 -0.01(-0.29%)
Feb 05, 2003 3.440 3.440 3.400 3.400 200 -0.05(-1.45%)
Feb 04, 2003 3.450 3.450 3.450 3.450 1,800 +0.00(+0.00%)
Jan 31, 2003 3.330 3.450 3.300 3.450 6,600 +0.11(+3.29%)
Jan 30, 2003 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Jan 29, 2003 3.330 3.340 3.330 3.340 900 +0.01(+0.30%)
Jan 27, 2003 3.530 3.530 3.330 3.330 2,000 -0.21(-5.93%)
Jan 24, 2003 3.640 3.640 3.540 3.540 1,500 -0.11(-3.01%)
Jan 23, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 22, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 21, 2003 3.600 3.650 3.450 3.650 2,100 -0.05(-1.35%)
Jan 17, 2003 3.580 3.700 3.580 3.700 2,400 +0.26(+7.56%)
Jan 16, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 15, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 14, 2003 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 13, 2003 3.440 3.440 3.440 3.440 100 -0.10(-2.82%)
Jan 10, 2003 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 09, 2003 3.540 3.540 3.540 3.540 800 +0.09(+2.61%)
Jan 08, 2003 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Jan 07, 2003 3.490 3.490 3.490 3.490 200 -0.10(-2.79%)
Jan 06, 2003 3.760 3.760 3.500 3.590 6,600 -0.17(-4.52%)
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.