Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.432 9.723 9.275 9.624 37,228 +0.12(+1.27%)
Sep 29, 2005 9.368 9.545 9.360 9.503 27,394 +0.07(+0.75%)
Sep 28, 2005 9.894 9.958 9.432 9.432 93,282 -0.53(-5.36%)
Sep 27, 2005 9.965 10.01 9.816 9.965 6,743 +0.08(+0.79%)
Sep 26, 2005 9.930 10.14 9.859 9.887 31,468 +0.03(+0.29%)
Sep 23, 2005 9.859 10.24 9.695 9.859 36,245 +0.16(+1.69%)
Sep 22, 2005 9.396 9.716 9.360 9.695 48,888 +0.19(+2.01%)
Sep 21, 2005 9.787 9.787 9.076 9.504 161,839 -0.39(-3.94%)
Sep 20, 2005 9.780 10.07 9.780 9.894 50,574 +0.01(+0.07%)
Sep 19, 2005 10.32 10.39 9.880 9.887 65,606 -0.58(-5.51%)
Sep 16, 2005 10.48 10.52 10.37 10.46 9,833 -0.09(-0.81%)
Sep 15, 2005 10.33 10.55 10.33 10.55 12,081 +0.23(+2.21%)
Sep 14, 2005 10.67 10.67 10.20 10.32 50,012 -0.35(-3.27%)
Sep 13, 2005 10.74 10.74 10.66 10.67 19,948 -0.06(-0.60%)
Sep 12, 2005 10.68 10.73 10.68 10.73 24,865 +0.06(+0.53%)
Sep 09, 2005 10.86 10.86 10.61 10.68 34,699 -0.28(-2.60%)
Sep 08, 2005 10.72 11.21 10.68 10.96 39,335 +0.20(+1.85%)
Sep 07, 2005 11.10 11.20 10.68 10.76 58,160 -0.42(-3.75%)
Sep 06, 2005 11.68 11.70 11.11 11.18 35,402 -0.57(-4.85%)
Sep 02, 2005 12.10 12.24 11.74 11.75 33,716 -0.29(-2.42%)
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.