Acme United Corp (NY: ACU )

28.23 -0.33 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.50 15.52 15.40 15.50 7,200 +0.15(+0.98%)
May 30, 2006 15.39 15.39 15.30 15.35 1,700 +0.00(+0.00%)
May 26, 2006 15.30 15.45 15.21 15.35 5,600 +0.15(+0.99%)
May 25, 2006 14.85 15.20 14.85 15.20 2,500 +0.21(+1.40%)
May 24, 2006 15.05 15.35 14.90 14.99 8,700 +0.04(+0.27%)
May 23, 2006 14.75 14.95 14.55 14.95 11,000 -0.10(-0.66%)
May 22, 2006 15.20 15.20 14.95 15.05 14,500 -0.20(-1.31%)
May 19, 2006 15.45 15.45 15.25 15.25 3,100 -0.25(-1.61%)
May 18, 2006 15.55 15.55 15.50 15.50 200 +0.05(+0.32%)
May 17, 2006 15.55 15.55 15.45 15.45 300 -0.10(-0.64%)
May 16, 2006 15.50 15.75 15.50 15.55 5,000 +0.10(+0.65%)
May 15, 2006 15.17 15.45 15.16 15.45 8,700 +0.28(+1.85%)
May 12, 2006 15.40 15.40 15.16 15.17 2,400 -0.23(-1.49%)
May 11, 2006 15.40 15.41 15.40 15.40 2,700 -0.05(-0.32%)
May 10, 2006 15.55 15.57 15.45 15.45 800 -0.27(-1.72%)
May 09, 2006 15.45 15.72 15.45 15.72 2,600 +0.28(+1.81%)
May 08, 2006 15.55 15.55 15.32 15.44 5,100 -0.16(-1.03%)
May 05, 2006 15.81 15.83 15.55 15.60 10,300 -0.28(-1.76%)
May 04, 2006 15.83 16.10 15.77 15.88 21,500 +0.05(+0.32%)
May 03, 2006 15.74 15.90 15.72 15.83 19,600 +0.32(+2.06%)
May 02, 2006 15.10 15.75 15.08 15.51 27,700 +0.46(+3.06%)
May 01, 2006 14.93 15.06 14.90 15.05 10,300 +0.02(+0.13%)
Apr 28, 2006 15.15 15.15 15.00 15.03 22,100 +0.17(+1.14%)
Apr 27, 2006 15.00 15.04 14.81 14.86 1,700 -0.19(-1.26%)
Apr 26, 2006 15.58 15.58 15.05 15.05 14,300 -0.37(-2.40%)
Apr 25, 2006 14.76 15.58 14.65 15.42 22,600 +0.62(+4.19%)
Apr 24, 2006 14.64 14.98 14.64 14.80 9,800 +0.02(+0.14%)
Apr 21, 2006 14.85 14.85 14.31 14.78 14,700 +0.05(+0.34%)
Apr 20, 2006 14.68 14.81 14.64 14.73 24,500 +0.06(+0.41%)
Apr 19, 2006 14.75 15.10 14.65 14.67 9,800 +0.04(+0.27%)
Apr 18, 2006 14.36 14.70 14.32 14.63 3,300 +0.26(+1.81%)
Apr 17, 2006 14.50 14.62 14.37 14.37 7,100 -0.03(-0.21%)
Apr 13, 2006 14.32 14.40 14.00 14.40 11,400 +0.08(+0.56%)
Apr 12, 2006 14.31 14.50 14.31 14.32 6,500 +0.02(+0.14%)
Apr 11, 2006 14.22 14.45 14.21 14.30 5,300 -0.11(-0.76%)
Apr 10, 2006 14.40 14.51 14.39 14.41 10,000 -0.09(-0.62%)
Apr 07, 2006 14.49 14.55 14.45 14.50 7,500 -0.04(-0.28%)
Apr 06, 2006 14.59 14.59 14.43 14.54 3,900 -0.06(-0.41%)
Apr 05, 2006 14.62 14.62 14.50 14.60 3,800 +0.05(+0.34%)
Apr 04, 2006 14.24 14.75 14.15 14.55 25,700 +0.40(+2.83%)
Apr 03, 2006 14.00 14.25 14.00 14.15 6,300 +0.14(+1.00%)
Mar 31, 2006 14.10 14.10 14.01 14.01 1,900 +0.05(+0.36%)
Mar 30, 2006 13.95 13.96 13.91 13.96 2,900 +0.06(+0.43%)
Mar 29, 2006 13.90 13.90 13.86 13.90 900 -0.08(-0.57%)
Mar 28, 2006 13.87 14.10 13.87 13.98 7,700 +0.04(+0.28%)
Mar 27, 2006 14.05 14.09 13.94 13.94 2,600 -0.12(-0.85%)
Mar 24, 2006 13.97 14.06 13.97 14.06 1,200 +0.19(+1.37%)
Mar 23, 2006 13.88 13.91 13.87 13.87 2,300 -0.00(-0.00%)
Mar 22, 2006 13.92 14.00 13.80 13.87 5,200 -0.05(-0.36%)
Mar 21, 2006 13.91 13.95 13.91 13.92 3,400 -0.02(-0.14%)
Mar 20, 2006 13.94 13.94 13.91 13.94 7,100 -0.04(-0.29%)
Mar 17, 2006 14.02 14.12 13.92 13.98 6,800 +0.06(+0.43%)
Mar 16, 2006 14.02 14.02 13.92 13.92 8,100 -0.10(-0.71%)
Mar 15, 2006 13.84 14.02 13.82 14.02 7,900 +0.18(+1.29%)
Mar 14, 2006 13.90 13.91 13.80 13.84 5,200 -0.07(-0.50%)
Mar 13, 2006 13.90 13.91 13.80 13.91 8,500 +0.01(+0.07%)
Mar 10, 2006 13.95 13.95 13.90 13.90 500 -0.05(-0.36%)
Mar 09, 2006 13.95 13.95 13.95 13.95 300 -0.05(-0.36%)
Mar 08, 2006 14.00 14.04 13.80 14.00 6,500 -0.07(-0.50%)
Mar 07, 2006 13.75 14.07 13.75 14.07 14,100 +0.37(+2.70%)
Mar 06, 2006 13.52 13.90 13.52 13.70 8,200 +0.15(+1.11%)
Mar 03, 2006 13.34 13.65 13.30 13.55 14,600 +0.20(+1.50%)
Mar 02, 2006 13.55 13.55 13.20 13.35 7,500 -0.25(-1.84%)
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.