Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.95 18.95 18.00 18.20 35,300 -0.78(-4.11%)
Jul 28, 2005 18.92 18.98 18.90 18.98 18,000 -0.02(-0.11%)
Jul 27, 2005 18.90 19.00 18.86 19.00 10,600 +0.17(+0.90%)
Jul 26, 2005 18.25 18.83 18.25 18.83 23,000 +0.56(+3.07%)
Jul 25, 2005 18.88 18.98 18.25 18.27 55,700 -0.71(-3.74%)
Jul 22, 2005 18.75 18.98 18.73 18.98 28,200 +0.13(+0.69%)
Jul 21, 2005 20.40 20.40 18.50 18.85 92,300 -1.55(-7.60%)
Jul 20, 2005 20.46 20.50 20.36 20.40 25,500 +0.04(+0.20%)
Jul 19, 2005 20.20 20.60 20.20 20.36 22,400 +0.26(+1.29%)
Jul 18, 2005 19.87 20.36 19.70 20.10 33,500 +0.50(+2.55%)
Jul 15, 2005 19.60 19.89 19.50 19.60 18,800 +0.10(+0.51%)
Jul 14, 2005 20.20 20.34 19.40 19.50 32,200 -0.75(-3.70%)
Jul 13, 2005 20.75 20.90 20.25 20.25 28,400 -0.50(-2.41%)
Jul 12, 2005 20.25 20.75 19.85 20.75 65,400 +0.48(+2.37%)
Jul 11, 2005 20.35 20.35 20.13 20.27 44,000 +0.12(+0.60%)
Jul 08, 2005 20.30 20.39 20.15 20.15 32,100 -0.15(-0.74%)
Jul 07, 2005 19.38 20.37 18.76 20.30 48,100 +1.02(+5.29%)
Jul 06, 2005 18.50 19.35 18.50 19.28 55,000 +0.80(+4.33%)
Jul 05, 2005 17.55 18.56 17.50 18.48 122,600 +1.08(+6.21%)
Jul 01, 2005 18.76 18.78 17.20 17.40 131,100 -1.46(-7.74%)
Jun 30, 2005 19.95 20.30 18.00 18.86 76,800 -0.94(-4.75%)
Jun 29, 2005 20.55 20.70 19.80 19.80 45,500 -0.75(-3.65%)
Jun 28, 2005 20.30 21.00 20.27 20.55 54,700 +0.31(+1.53%)
Jun 27, 2005 20.19 20.35 20.12 20.24 61,700 +0.43(+2.17%)
Jun 24, 2005 20.45 20.80 19.81 19.81 88,900 -0.49(-2.41%)
Jun 23, 2005 19.26 20.79 19.26 20.30 172,200 +1.40(+7.41%)
Jun 22, 2005 19.11 19.11 18.75 18.90 16,800 -0.49(-2.53%)
Jun 21, 2005 19.36 19.49 19.24 19.39 13,400 -0.03(-0.15%)
Jun 20, 2005 19.35 19.49 19.25 19.42 30,900 +0.44(+2.32%)
Jun 17, 2005 18.99 19.40 18.75 18.98 32,900 +0.03(+0.16%)
Jun 16, 2005 18.50 18.95 18.50 18.95 20,200 +0.49(+2.65%)
Jun 15, 2005 18.71 18.77 18.45 18.46 12,300 -0.27(-1.44%)
Jun 14, 2005 18.69 18.74 18.69 18.73 18,400 +0.04(+0.21%)
Jun 13, 2005 18.73 18.79 18.69 18.69 25,800 +0.11(+0.59%)
Jun 10, 2005 18.74 18.74 18.51 18.58 13,100 -0.07(-0.38%)
Jun 09, 2005 18.75 18.75 18.02 18.65 22,400 -0.10(-0.53%)
Jun 08, 2005 18.80 18.82 18.65 18.75 19,800 +0.06(+0.32%)
Jun 07, 2005 18.65 18.90 18.64 18.69 50,500 +0.28(+1.52%)
Jun 06, 2005 17.09 18.60 17.05 18.41 79,800 +1.36(+7.98%)
Jun 03, 2005 16.70 17.05 16.70 17.05 16,000 +0.35(+2.10%)
Jun 02, 2005 16.70 16.85 15.50 16.70 120,000 +0.00(+0.00%)
Jun 01, 2005 17.12 17.50 16.50 16.70 47,400 -0.32(-1.88%)
May 31, 2005 18.18 18.18 17.00 17.02 94,100 -1.16(-6.38%)
May 27, 2005 18.50 18.65 18.02 18.18 13,700 -0.37(-1.99%)
May 26, 2005 18.40 18.65 18.31 18.55 15,400 +0.29(+1.59%)
May 25, 2005 19.38 19.48 18.02 18.26 47,200 -1.10(-5.68%)
May 24, 2005 19.35 19.59 19.15 19.36 43,100 +0.21(+1.10%)
May 23, 2005 18.21 19.34 18.18 19.15 64,100 +1.19(+6.63%)
May 20, 2005 18.75 18.79 17.60 17.96 24,600 -0.84(-4.47%)
May 19, 2005 18.65 18.90 18.56 18.80 26,400 +0.10(+0.53%)
May 18, 2005 18.30 18.70 18.25 18.70 14,600 +0.38(+2.07%)
May 17, 2005 18.35 18.55 18.25 18.32 15,100 +0.02(+0.11%)
May 16, 2005 18.10 18.70 18.07 18.30 33,600 +0.25(+1.39%)
May 13, 2005 17.75 18.09 17.57 18.05 9,100 +0.31(+1.75%)
May 12, 2005 18.69 18.70 17.65 17.74 24,600 -0.85(-4.57%)
May 11, 2005 18.70 18.70 18.25 18.59 35,100 +0.09(+0.49%)
May 10, 2005 18.00 18.50 17.92 18.50 47,100 +0.72(+4.05%)
May 09, 2005 17.00 18.10 16.90 17.78 78,500 +0.99(+5.90%)
May 06, 2005 17.50 17.50 16.55 16.79 45,000 -0.70(-4.00%)
May 05, 2005 17.50 17.50 17.32 17.49 26,900 +0.30(+1.75%)
May 04, 2005 16.98 17.45 16.98 17.19 15,700 +0.20(+1.18%)
May 03, 2005 16.50 17.25 16.45 16.99 24,400 +0.59(+3.60%)
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.