Skip to main content

Acme United Corp (NY: ACU )

39.86 -1.90 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.30 16.64 16.30 16.45 19,400 +0.27(+1.67%)
Aug 30, 2005 15.75 16.20 15.75 16.18 16,900 +0.47(+2.99%)
Aug 29, 2005 15.45 15.80 15.45 15.71 18,900 +0.36(+2.35%)
Aug 26, 2005 15.36 15.55 15.25 15.35 25,400 +0.17(+1.12%)
Aug 25, 2005 15.45 15.54 15.15 15.18 44,100 -0.02(-0.13%)
Aug 24, 2005 15.10 15.35 14.45 15.20 108,900 -0.27(-1.75%)
Aug 23, 2005 15.90 16.07 15.47 15.47 32,900 -0.33(-2.09%)
Aug 22, 2005 16.35 16.41 15.80 15.80 36,800 -0.56(-3.42%)
Aug 19, 2005 16.55 17.08 16.30 16.36 29,500 -0.26(-1.56%)
Aug 18, 2005 16.36 16.88 16.32 16.62 11,100 +0.26(+1.59%)
Aug 17, 2005 16.34 16.60 16.00 16.36 27,600 -0.08(-0.49%)
Aug 16, 2005 16.87 16.87 16.35 16.44 11,800 -0.50(-2.95%)
Aug 15, 2005 16.53 17.15 16.52 16.94 22,600 +0.34(+2.05%)
Aug 12, 2005 16.61 16.83 16.25 16.60 29,100 -0.05(-0.30%)
Aug 11, 2005 17.25 17.55 16.55 16.65 32,100 -0.55(-3.20%)
Aug 10, 2005 17.16 17.35 17.10 17.20 28,600 -0.20(-1.15%)
Aug 09, 2005 18.00 18.00 17.37 17.40 31,300 -0.60(-3.33%)
Aug 08, 2005 17.90 18.00 17.75 18.00 24,800 +0.05(+0.28%)
Aug 05, 2005 18.34 18.34 17.95 17.95 10,700 -0.29(-1.59%)
Aug 04, 2005 18.20 18.29 18.06 18.24 15,300 +0.13(+0.72%)
Aug 03, 2005 18.10 18.19 17.90 18.11 13,500 +0.09(+0.50%)
Aug 02, 2005 17.90 18.40 17.90 18.02 21,000 +0.12(+0.67%)
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.