Skip to main content

Acme United Corp (NY: ACU )

42.60 +0.83 (+1.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.04 10.04 9.973 9.973 2,669 +0.04(+0.36%)
Mar 30, 2006 9.930 9.937 9.901 9.937 4,074 +0.04(+0.43%)
Mar 29, 2006 9.894 9.894 9.866 9.894 1,264 -0.06(-0.57%)
Mar 28, 2006 9.873 10.04 9.873 9.951 10,817 +0.03(+0.28%)
Mar 27, 2006 10.00 10.03 9.923 9.923 3,652 -0.08(-0.85%)
Mar 24, 2006 9.944 10.01 9.944 10.01 1,685 +0.14(+1.37%)
Mar 23, 2006 9.880 9.902 9.873 9.873 3,231 -0.00(-0.00%)
Mar 22, 2006 9.909 9.965 9.823 9.873 7,305 -0.04(-0.36%)
Mar 21, 2006 9.901 9.930 9.901 9.909 4,776 -0.01(-0.14%)
Mar 20, 2006 9.923 9.923 9.901 9.923 9,974 -0.03(-0.29%)
Mar 17, 2006 9.980 10.05 9.909 9.951 9,553 +0.04(+0.43%)
Mar 16, 2006 9.980 9.980 9.909 9.909 11,379 -0.07(-0.71%)
Mar 15, 2006 9.852 9.980 9.837 9.980 11,098 +0.13(+1.29%)
Mar 14, 2006 9.894 9.901 9.823 9.852 7,305 -0.05(-0.50%)
Mar 13, 2006 9.894 9.901 9.823 9.901 11,941 +0.01(+0.07%)
Mar 10, 2006 9.930 9.930 9.894 9.894 702 -0.04(-0.36%)
Mar 09, 2006 9.930 9.930 9.930 9.930 421 -0.04(-0.36%)
Mar 08, 2006 9.965 9.994 9.823 9.965 9,131 -0.05(-0.50%)
Mar 07, 2006 9.787 10.02 9.787 10.02 19,808 +0.26(+2.70%)
Mar 06, 2006 9.624 9.894 9.624 9.752 11,519 +0.11(+1.11%)
Mar 03, 2006 9.496 9.716 9.467 9.645 20,510 +0.14(+1.50%)
Mar 02, 2006 9.645 9.645 9.396 9.503 10,536 -0.18(-1.84%)
Mar 01, 2006 9.289 9.738 9.289 9.681 20,089 +0.27(+2.85%)
Feb 28, 2006 9.190 9.412 9.218 9.412 8,991 +0.22(+2.42%)
Feb 27, 2006 9.076 9.254 9.076 9.190 8,429 +0.02(+0.23%)
Feb 24, 2006 9.040 9.175 8.891 9.168 24,163 +0.20(+2.22%)
Feb 23, 2006 9.033 9.033 8.883 8.969 23,039 -0.14(-1.49%)
Feb 22, 2006 9.040 9.104 8.933 9.104 7,867 -0.02(-0.23%)
Feb 21, 2006 9.133 9.133 9.040 9.126 5,619 -0.01(-0.08%)
Feb 17, 2006 9.040 9.147 9.040 9.133 1,685 +0.06(+0.63%)
Feb 16, 2006 9.040 9.076 8.933 9.076 14,329 -0.07(-0.78%)
Feb 15, 2006 8.969 9.147 8.969 9.147 12,362 -0.07(-0.77%)
Feb 14, 2006 9.126 9.410 9.076 9.218 12,643 +0.21(+2.29%)
Feb 13, 2006 8.898 9.111 8.898 9.012 9,272 +0.08(+0.88%)
Feb 10, 2006 8.898 8.969 8.898 8.933 4,074 +0.04(+0.40%)
Feb 09, 2006 8.784 8.969 8.784 8.898 5,197 +0.13(+1.46%)
Feb 08, 2006 8.898 8.912 8.727 8.770 8,007 -0.14(-1.60%)
Feb 07, 2006 8.990 9.099 8.898 8.912 9,412 -0.14(-1.57%)
Feb 06, 2006 9.197 9.197 9.054 9.054 12,784 -0.06(-0.62%)
Feb 03, 2006 8.969 9.211 8.969 9.111 18,403 +0.07(+0.79%)
Feb 02, 2006 8.869 9.047 8.798 9.040 19,386 +0.14(+1.60%)
Feb 01, 2006 8.649 8.933 8.641 8.898 30,625 +0.12(+1.38%)
Jan 31, 2006 9.211 9.211 8.684 8.777 33,857 -0.38(-4.12%)
Jan 30, 2006 9.296 9.296 9.097 9.154 22,337 -0.17(-1.83%)
Jan 27, 2006 9.289 9.382 9.289 9.325 19,386 +0.00(+0.00%)
Jan 26, 2006 9.296 9.396 9.296 9.325 8,569 -0.02(-0.23%)
Jan 25, 2006 9.289 9.353 9.289 9.346 6,040 +0.05(+0.54%)
Jan 24, 2006 9.111 9.332 9.111 9.296 11,941 +0.15(+1.63%)
Jan 23, 2006 9.318 9.432 9.090 9.147 31,609 -0.18(-1.91%)
Jan 20, 2006 9.254 9.460 9.254 9.325 21,213 -0.04(-0.38%)
Jan 19, 2006 9.282 9.432 9.190 9.360 12,081 +0.08(+0.84%)
Jan 18, 2006 9.225 9.311 9.182 9.282 21,353 +0.01(+0.15%)
Jan 17, 2006 9.254 9.396 9.097 9.268 43,269 -0.04(-0.46%)
Jan 13, 2006 9.311 9.396 9.311 9.311 11,098 -0.01(-0.15%)
Jan 12, 2006 9.268 9.325 9.268 9.325 20,510 +0.00(+0.00%)
Jan 11, 2006 9.254 9.325 9.254 9.325 26,270 +0.06(+0.61%)
Jan 10, 2006 9.154 9.432 9.154 9.268 87,101 +0.01(+0.08%)
Jan 09, 2006 9.126 9.396 9.076 9.261 245,006 -0.95(-9.34%)
Jan 06, 2006 9.880 10.21 9.787 10.21 9,272 +0.36(+3.61%)
Jan 05, 2006 9.965 9.965 9.859 9.859 5,197 -0.19(-1.91%)
Jan 04, 2006 9.866 10.05 9.837 10.05 7,164 +0.11(+1.15%)
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.