Skip to main content

Acme United Corp (NY: ACU )

45.77 -0.35 (-0.76%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.35 14.40 14.22 14.25 2,000 -0.15(-1.04%)
Dec 28, 2007 14.63 14.63 14.35 14.40 42,600 -0.14(-0.96%)
Dec 27, 2007 14.65 14.65 14.45 14.54 3,200 +0.04(+0.28%)
Dec 26, 2007 14.35 14.60 14.31 14.50 2,700 +0.23(+1.58%)
Dec 24, 2007 14.36 14.40 14.25 14.27 800 -0.08(-0.53%)
Dec 21, 2007 14.10 14.35 14.10 14.35 1,700 +0.13(+0.91%)
Dec 20, 2007 14.10 14.30 14.10 14.22 1,600 -0.11(-0.77%)
Dec 19, 2007 14.57 14.60 14.20 14.33 3,500 -0.12(-0.83%)
Dec 18, 2007 14.70 14.70 14.37 14.45 55,900 -0.15(-1.03%)
Dec 17, 2007 14.75 14.90 14.55 14.60 3,600 -0.30(-2.01%)
Dec 14, 2007 14.85 14.90 14.75 14.90 1,100 +0.10(+0.68%)
Dec 13, 2007 14.27 14.80 14.27 14.80 7,000 +0.52(+3.64%)
Dec 12, 2007 14.13 14.28 14.13 14.28 3,100 +0.20(+1.42%)
Dec 11, 2007 14.08 14.08 14.08 14.08 0 +0.00(+0.00%)
Dec 10, 2007 14.45 14.45 13.90 14.08 6,300 -0.22(-1.54%)
Dec 07, 2007 13.97 14.30 13.85 14.30 22,400 +0.25(+1.78%)
Dec 06, 2007 14.13 14.13 13.95 14.05 8,700 -0.03(-0.21%)
Dec 05, 2007 13.97 14.20 13.87 14.08 12,400 +0.13(+0.93%)
Dec 04, 2007 14.10 14.10 13.95 13.95 2,000 -0.05(-0.36%)
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.