Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.60 16.00 15.55 15.70 32,000 +0.25(+1.62%)
Dec 30, 2004 16.20 16.50 15.45 15.45 37,200 -0.55(-3.44%)
Dec 29, 2004 15.45 16.30 15.45 16.00 50,400 +0.70(+4.58%)
Dec 28, 2004 14.70 15.80 14.70 15.30 73,300 +0.70(+4.79%)
Dec 27, 2004 13.94 14.65 13.94 14.60 37,500 +0.70(+5.04%)
Dec 23, 2004 13.55 13.90 13.55 13.90 19,600 +0.25(+1.83%)
Dec 22, 2004 13.55 13.65 13.25 13.65 14,200 +0.10(+0.74%)
Dec 21, 2004 13.20 13.70 13.01 13.55 15,500 +0.20(+1.50%)
Dec 20, 2004 13.30 13.69 13.30 13.35 12,600 +0.17(+1.29%)
Dec 17, 2004 12.95 13.18 12.95 13.18 8,000 +0.13(+1.00%)
Dec 16, 2004 13.49 13.50 13.05 13.05 13,300 -0.30(-2.25%)
Dec 15, 2004 13.38 13.75 13.14 13.35 35,400 +0.21(+1.60%)
Dec 14, 2004 12.75 13.45 12.66 13.14 66,700 +0.49(+3.87%)
Dec 13, 2004 11.80 12.73 11.80 12.65 30,200 +0.90(+7.66%)
Dec 10, 2004 11.90 11.90 11.60 11.75 2,000 -0.05(-0.42%)
Dec 09, 2004 11.75 11.80 11.64 11.80 5,700 +0.15(+1.29%)
Dec 08, 2004 10.81 11.88 10.76 11.65 21,500 +0.69(+6.30%)
Dec 07, 2004 11.56 11.56 10.70 10.96 28,400 -0.73(-6.24%)
Dec 06, 2004 12.06 12.26 11.56 11.69 13,000 -0.22(-1.85%)
Dec 03, 2004 12.15 12.15 11.90 11.91 5,800 -0.19(-1.57%)
Dec 02, 2004 12.05 12.14 12.00 12.10 3,900 +0.15(+1.26%)
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.