Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.07 10.07 9.958 9.965 13,065 -0.05(-0.50%)
Mar 30, 2005 9.538 10.07 9.538 10.02 69,680 +0.73(+7.82%)
Mar 29, 2005 8.969 9.389 8.734 9.289 57,318 +0.14(+1.56%)
Mar 28, 2005 9.574 9.681 9.004 9.147 44,112 -0.38(-4.03%)
Mar 24, 2005 9.538 9.574 9.346 9.531 18,263 +0.07(+0.75%)
Mar 23, 2005 9.182 9.503 9.076 9.460 39,335 +0.21(+2.31%)
Mar 22, 2005 9.631 9.631 9.040 9.247 70,383 -0.38(-3.99%)
Mar 21, 2005 10.39 10.46 9.410 9.631 102,273 -0.93(-8.83%)
Mar 18, 2005 10.68 10.78 10.40 10.56 21,213 -0.04(-0.34%)
Mar 17, 2005 10.62 10.89 10.39 10.60 40,459 -0.09(-0.87%)
Mar 16, 2005 11.25 11.34 10.51 10.69 47,624 -0.48(-4.27%)
Mar 15, 2005 10.93 11.53 10.93 11.17 67,152 +0.12(+1.10%)
Mar 14, 2005 11.42 11.57 10.14 11.05 147,509 -0.52(-4.49%)
Mar 11, 2005 11.97 11.97 10.73 11.57 162,541 -0.55(-4.52%)
Mar 10, 2005 12.93 12.93 12.10 12.12 30,063 -0.89(-6.84%)
Mar 09, 2005 13.31 13.31 12.81 13.00 21,775 -0.34(-2.56%)
Mar 08, 2005 13.67 13.88 12.46 13.35 83,869 +0.07(+0.54%)
Mar 07, 2005 12.85 13.52 12.81 13.28 93,844 +0.55(+4.31%)
Mar 04, 2005 12.25 12.99 12.25 12.73 101,149 +0.45(+3.65%)
Mar 03, 2005 11.97 12.30 11.97 12.28 60,549 +0.46(+3.85%)
Mar 02, 2005 12.02 12.02 11.62 11.82 55,772 -0.26(-2.18%)
Mar 01, 2005 12.46 12.63 11.99 12.09 64,061 -0.33(-2.69%)
Feb 28, 2005 12.03 12.81 12.03 12.42 116,743 +0.40(+3.32%)
Feb 25, 2005 11.74 12.09 11.67 12.02 39,757 +0.40(+3.43%)
Feb 24, 2005 11.84 11.95 11.40 11.62 49,310 -0.25(-2.10%)
Feb 23, 2005 11.36 11.87 11.36 11.87 54,929 +0.42(+3.67%)
Feb 22, 2005 12.10 12.28 11.39 11.45 51,277 -0.53(-4.40%)
Feb 18, 2005 12.11 12.11 11.82 11.98 34,699 -0.20(-1.64%)
Feb 17, 2005 12.39 12.41 12.14 12.18 22,758 -0.28(-2.23%)
Feb 16, 2005 12.63 12.63 12.31 12.46 30,344 -0.11(-0.85%)
Feb 15, 2005 12.49 12.96 12.49 12.56 75,300 +0.19(+1.50%)
Feb 14, 2005 12.28 12.46 12.03 12.38 113,512 +0.76(+6.56%)
Feb 11, 2005 12.21 12.22 11.14 11.62 132,056 -0.66(-5.39%)
Feb 10, 2005 13.52 13.52 11.82 12.28 128,965 -1.10(-8.25%)
Feb 09, 2005 13.81 13.88 13.38 13.38 84,431 -0.14(-1.05%)
Feb 08, 2005 13.62 13.81 13.47 13.52 97,496 +0.06(+0.48%)
Feb 07, 2005 13.52 14.06 13.38 13.46 250,064 +0.83(+6.54%)
Feb 04, 2005 12.35 12.68 12.28 12.63 34,840 +0.32(+2.60%)
Feb 03, 2005 11.96 12.31 11.96 12.31 19,527 +0.28(+2.37%)
Feb 02, 2005 12.36 12.36 11.74 12.03 34,137 -0.25(-2.03%)
Feb 01, 2005 12.31 12.47 12.28 12.28 40,600 +0.11(+0.88%)
Jan 31, 2005 12.10 12.35 12.10 12.17 26,832 -0.04(-0.35%)
Jan 28, 2005 12.10 12.36 12.04 12.21 36,104 +0.11(+0.94%)
Jan 27, 2005 11.71 12.24 11.69 12.10 45,657 +0.32(+2.72%)
Jan 26, 2005 11.50 11.78 11.40 11.78 17,841 +0.19(+1.60%)
Jan 25, 2005 11.39 11.60 11.39 11.60 24,865 +0.12(+1.05%)
Jan 24, 2005 11.77 11.77 11.40 11.47 17,420 -0.23(-1.95%)
Jan 21, 2005 11.46 11.87 11.46 11.70 21,775 +0.20(+1.73%)
Jan 20, 2005 11.60 11.67 11.50 11.50 8,429 +0.01(+0.06%)
Jan 19, 2005 11.74 11.78 11.42 11.50 23,742 -0.33(-2.77%)
Jan 18, 2005 11.92 11.92 11.65 11.82 39,054 -0.01(-0.06%)
Jan 14, 2005 11.32 11.83 11.32 11.83 48,467 +0.51(+4.53%)
Jan 13, 2005 11.32 11.39 11.21 11.32 32,311 +0.00(+0.00%)
Jan 12, 2005 11.28 11.32 11.21 11.32 33,997 -0.06(-0.56%)
Jan 11, 2005 11.32 11.57 11.15 11.38 74,316 -0.06(-0.56%)
Jan 10, 2005 10.53 11.82 10.53 11.45 214,099 +1.32(+13.08%)
Jan 07, 2005 9.880 10.21 9.859 10.12 25,989 +0.35(+3.57%)
Jan 06, 2005 9.610 9.773 9.474 9.773 25,287 +0.14(+1.48%)
Jan 05, 2005 9.382 9.802 9.311 9.631 43,550 +0.08(+0.82%)
Jan 04, 2005 10.26 10.68 9.382 9.553 70,523 -0.70(-6.81%)
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.