Acme United Corp (NY: ACU )

36.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.84 13.96 13.84 13.96 9,500 +0.07(+0.50%)
Dec 29, 2005 13.70 13.89 13.62 13.89 9,300 +0.13(+0.94%)
Dec 28, 2005 13.84 14.10 13.64 13.76 7,000 -0.23(-1.64%)
Dec 27, 2005 13.85 14.06 13.01 13.99 20,900 -0.06(-0.43%)
Dec 23, 2005 13.90 14.07 13.85 14.05 5,100 +0.00(+0.00%)
Dec 22, 2005 13.75 14.05 13.75 14.05 10,500 +0.00(+0.00%)
Dec 21, 2005 14.05 14.05 13.85 14.05 8,200 +0.06(+0.43%)
Dec 20, 2005 13.75 13.99 13.75 13.99 9,400 +0.24(+1.75%)
Dec 19, 2005 14.00 14.00 13.65 13.75 10,300 -0.07(-0.51%)
Dec 16, 2005 14.00 14.00 13.80 13.82 3,200 +0.02(+0.14%)
Dec 15, 2005 13.70 13.84 13.61 13.80 4,800 -0.01(-0.07%)
Dec 14, 2005 13.80 14.05 13.75 13.81 14,000 -0.04(-0.29%)
Dec 13, 2005 14.00 14.10 13.50 13.85 33,100 -0.35(-2.46%)
Dec 12, 2005 14.55 14.55 14.00 14.20 46,400 -0.50(-3.40%)
Dec 09, 2005 14.80 14.80 14.70 14.70 5,000 -0.04(-0.27%)
Dec 08, 2005 14.66 14.74 14.65 14.74 9,300 +0.13(+0.89%)
Dec 07, 2005 14.40 14.61 14.35 14.61 13,100 +0.31(+2.17%)
Dec 06, 2005 14.25 14.60 14.20 14.30 9,400 -0.07(-0.49%)
Dec 05, 2005 14.41 14.52 14.35 14.37 4,800 -0.14(-0.96%)
Dec 02, 2005 14.80 14.95 14.51 14.51 3,100 -0.29(-1.96%)
Dec 01, 2005 14.52 14.95 14.52 14.80 11,300 +0.28(+1.93%)
Nov 30, 2005 14.50 14.55 14.50 14.52 3,900 +0.17(+1.18%)
Nov 29, 2005 14.31 14.49 14.31 14.35 5,300 +0.07(+0.49%)
Nov 28, 2005 14.35 14.50 14.28 14.28 10,700 -0.22(-1.52%)
Nov 25, 2005 14.15 14.50 14.15 14.50 7,200 +0.19(+1.34%)
Nov 23, 2005 14.40 14.40 14.30 14.31 1,500 -0.16(-1.12%)
Nov 22, 2005 14.26 14.47 14.26 14.47 9,400 +0.21(+1.47%)
Nov 21, 2005 14.30 14.40 14.26 14.26 4,200 -0.19(-1.31%)
Nov 18, 2005 14.35 14.50 14.25 14.45 6,700 +0.30(+2.12%)
Nov 17, 2005 14.06 14.38 14.06 14.15 10,000 -0.04(-0.28%)
Nov 16, 2005 14.07 14.29 14.07 14.19 1,700 +0.12(+0.85%)
Nov 15, 2005 14.20 14.24 14.05 14.07 5,300 +0.07(+0.49%)
Nov 14, 2005 14.24 14.24 13.60 14.00 11,000 -0.38(-2.64%)
Nov 11, 2005 14.20 14.55 14.19 14.38 12,900 +0.18(+1.27%)
Nov 10, 2005 14.20 14.22 14.00 14.20 7,800 +0.13(+0.92%)
Nov 09, 2005 14.00 14.07 14.00 14.07 800 +0.12(+0.85%)
Nov 08, 2005 13.75 14.14 13.75 13.95 8,600 +0.05(+0.37%)
Nov 07, 2005 13.80 13.90 13.63 13.90 18,500 +0.00(+0.00%)
Nov 04, 2005 13.85 13.98 13.80 13.90 7,500 -0.05(-0.36%)
Nov 03, 2005 14.10 14.10 13.81 13.95 2,400 +0.08(+0.58%)
Nov 02, 2005 13.88 14.11 13.80 13.87 10,600 +0.00(+0.00%)
Nov 01, 2005 13.81 13.96 13.80 13.87 10,900 -0.01(-0.07%)
Oct 31, 2005 14.00 14.14 13.81 13.88 7,700 -0.20(-1.42%)
Oct 28, 2005 13.95 14.15 13.95 14.08 12,800 +0.13(+0.93%)
Oct 27, 2005 14.00 14.09 13.95 13.95 13,400 -0.16(-1.13%)
Oct 26, 2005 14.10 14.30 14.05 14.11 13,100 -0.18(-1.26%)
Oct 25, 2005 14.45 14.50 13.75 14.29 36,300 -0.28(-1.92%)
Oct 24, 2005 15.25 15.25 14.50 14.57 18,900 -0.84(-5.45%)
Oct 21, 2005 15.45 15.84 15.40 15.41 7,300 +0.06(+0.39%)
Oct 20, 2005 16.15 16.15 14.50 15.35 50,100 -0.65(-4.06%)
Oct 19, 2005 15.86 16.15 15.65 16.00 22,500 +0.04(+0.25%)
Oct 18, 2005 15.15 16.08 15.15 15.96 33,100 +0.98(+6.54%)
Oct 17, 2005 14.83 15.33 14.63 14.98 13,300 +0.10(+0.67%)
Oct 14, 2005 14.52 14.98 14.50 14.88 12,100 +0.46(+3.19%)
Oct 13, 2005 14.79 14.79 14.42 14.42 13,300 -0.36(-2.44%)
Oct 12, 2005 14.90 14.95 14.66 14.78 7,300 -0.07(-0.48%)
Oct 11, 2005 14.95 15.00 14.85 14.85 11,300 +0.07(+0.48%)
Oct 10, 2005 14.56 15.15 14.56 14.78 35,500 +0.38(+2.64%)
Oct 07, 2005 14.51 14.51 14.25 14.40 19,700 -0.10(-0.69%)
Oct 06, 2005 14.20 14.87 14.20 14.50 13,700 +0.25(+1.75%)
Oct 05, 2005 14.17 14.50 14.05 14.25 8,800 -0.05(-0.35%)
Oct 04, 2005 13.56 14.87 13.56 14.30 34,300 +0.69(+5.07%)
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.