Acme United Corp (NY: ACU )

34.53 USD -1.67 (-4.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.000 6.000 6.000 6.000 4,000 +0.10(+1.69%)
Apr 29, 2004 5.870 5.900 5.870 5.900 4,600 +0.03(+0.51%)
Apr 28, 2004 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Apr 27, 2004 5.980 5.980 5.870 5.870 2,200 -0.11(-1.84%)
Apr 26, 2004 6.070 6.180 5.980 5.980 8,300 -0.06(-0.99%)
Apr 23, 2004 6.230 6.230 5.950 6.040 3,200 -0.04(-0.66%)
Apr 22, 2004 5.850 6.240 5.850 6.080 34,600 +0.44(+7.80%)
Apr 21, 2004 5.700 5.740 5.640 5.640 2,700 -0.03(-0.53%)
Apr 20, 2004 5.670 5.670 5.670 5.670 1,000 +0.02(+0.35%)
Apr 19, 2004 5.750 5.850 5.550 5.650 2,500 -0.03(-0.53%)
Apr 16, 2004 5.600 5.680 5.600 5.680 2,000 +0.18(+3.27%)
Apr 15, 2004 5.350 5.550 5.350 5.500 6,600 +0.10(+1.85%)
Apr 14, 2004 5.450 5.500 5.310 5.400 13,300 +0.05(+0.93%)
Apr 13, 2004 5.380 5.580 5.350 5.350 8,300 -0.23(-4.12%)
Apr 12, 2004 5.750 5.750 5.580 5.580 4,200 -0.17(-2.96%)
Apr 08, 2004 5.850 5.850 5.750 5.750 4,300 +0.00(+0.00%)
Apr 07, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 06, 2004 5.800 5.800 5.750 5.750 2,500 -0.15(-2.54%)
Apr 05, 2004 5.900 5.910 5.900 5.900 4,100 -0.08(-1.34%)
Apr 02, 2004 5.980 5.980 5.980 5.980 800 +0.08(+1.36%)
Apr 01, 2004 5.900 5.900 5.900 5.900 200 +0.10(+1.72%)
Mar 31, 2004 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 30, 2004 5.860 5.860 5.800 5.800 2,100 -0.16(-2.68%)
Mar 29, 2004 6.000 6.000 5.960 5.960 800 +0.00(+0.00%)
Mar 26, 2004 5.970 5.970 5.870 5.960 1,800 -0.11(-1.81%)
Mar 25, 2004 6.000 6.070 6.000 6.070 400 +0.12(+2.02%)
Mar 24, 2004 5.940 5.950 5.940 5.950 400 -0.07(-1.16%)
Mar 23, 2004 6.080 6.170 6.020 6.020 1,100 -0.13(-2.11%)
Mar 22, 2004 6.200 6.200 6.150 6.150 900 -0.09(-1.44%)
Mar 19, 2004 6.250 6.390 6.110 6.240 5,900 -0.01(-0.16%)
Mar 18, 2004 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 17, 2004 6.130 6.250 6.130 6.250 300 +0.04(+0.64%)
Mar 16, 2004 6.220 6.220 6.210 6.210 1,300 +0.09(+1.47%)
Mar 15, 2004 6.100 6.250 6.050 6.120 4,800 -0.08(-1.29%)
Mar 12, 2004 6.250 6.250 6.200 6.200 15,500 +0.10(+1.64%)
Mar 11, 2004 5.960 6.100 5.960 6.100 1,100 +0.10(+1.67%)
Mar 10, 2004 6.000 6.000 5.950 6.000 3,000 +0.01(+0.17%)
Mar 09, 2004 5.850 5.990 5.800 5.990 5,900 +0.10(+1.70%)
Mar 08, 2004 5.700 6.000 5.640 5.890 11,100 +0.20(+3.51%)
Mar 05, 2004 5.680 5.690 5.680 5.690 900 +0.01(+0.18%)
Mar 04, 2004 5.600 5.680 5.520 5.680 3,500 +0.18(+3.27%)
Mar 03, 2004 5.600 5.600 5.500 5.500 7,500 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.500 5.500 1,500 +0.15(+2.80%)
Mar 01, 2004 5.550 5.700 5.350 5.350 4,100 -0.10(-1.83%)
Feb 27, 2004 5.220 5.450 5.220 5.450 900 +0.19(+3.61%)
Feb 26, 2004 5.420 5.420 5.250 5.260 3,600 -0.24(-4.36%)
Feb 25, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 24, 2004 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Feb 23, 2004 5.700 5.700 5.500 5.500 900 -0.10(-1.79%)
Feb 20, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 19, 2004 5.600 5.600 5.600 5.600 300 +0.10(+1.82%)
Feb 18, 2004 5.590 5.590 5.500 5.500 3,400 +0.00(+0.00%)
Feb 17, 2004 5.650 5.670 5.500 5.500 2,400 -0.24(-4.18%)
Feb 13, 2004 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Feb 12, 2004 5.670 5.740 5.510 5.740 3,400 +0.01(+0.17%)
Feb 11, 2004 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 10, 2004 5.740 5.740 5.650 5.730 800 +0.01(+0.17%)
Feb 09, 2004 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Feb 06, 2004 5.560 5.720 5.560 5.720 4,800 +0.07(+1.24%)
Feb 05, 2004 5.650 5.650 5.650 5.650 2,900 -0.06(-1.05%)
Feb 04, 2004 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Feb 03, 2004 5.710 5.710 5.710 5.710 500 -0.01(-0.17%)
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.