Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.894 9.965 9.823 9.965 4,355 +0.08(+0.79%)
Aug 30, 2007 10.07 10.09 9.880 9.887 9,553 -0.08(-0.79%)
Aug 29, 2007 10.09 10.09 9.930 9.965 3,090 -0.05(-0.50%)
Aug 28, 2007 10.07 10.14 9.940 10.02 18,122 +0.01(+0.14%)
Aug 27, 2007 9.965 10.05 9.894 10.00 15,593 -0.00(-0.04%)
Aug 24, 2007 9.930 10.04 9.859 10.01 12,222 +0.04(+0.40%)
Aug 23, 2007 10.00 10.32 9.894 9.965 22,056 +0.04(+0.36%)
Aug 22, 2007 9.795 9.951 9.709 9.930 15,874 +0.14(+1.45%)
Aug 21, 2007 9.894 9.909 9.723 9.787 7,164 +0.00(+0.00%)
Aug 20, 2007 9.823 9.887 9.752 9.787 16,858 -0.14(-1.43%)
Aug 17, 2007 10.07 10.11 9.610 9.930 31,609 -0.21(-2.11%)
Aug 16, 2007 10.18 10.23 10.14 10.14 2,388 -0.14(-1.38%)
Aug 15, 2007 10.25 10.32 10.12 10.29 7,726 -0.11(-1.03%)
Aug 14, 2007 10.29 10.39 10.25 10.39 4,074 +0.00(+0.00%)
Aug 13, 2007 10.39 10.39 10.32 10.39 2,950 +0.06(+0.62%)
Aug 10, 2007 10.19 10.33 10.11 10.33 15,453 +0.15(+1.47%)
Aug 09, 2007 10.50 10.50 10.18 10.18 19,246 -0.36(-3.38%)
Aug 08, 2007 10.50 10.53 10.50 10.53 3,933 +0.04(+0.34%)
Aug 07, 2007 10.57 10.61 10.50 10.50 8,148 -0.07(-0.67%)
Aug 06, 2007 10.61 10.61 10.53 10.57 27,816 -0.10(-0.93%)
Aug 03, 2007 10.61 10.67 10.61 10.67 983 +0.01(+0.07%)
Aug 02, 2007 10.61 10.66 10.57 10.66 5,057 +0.02(+0.20%)
Aug 01, 2007 10.58 10.68 10.57 10.64 5,197 +0.01(+0.13%)
Jul 31, 2007 10.58 10.66 10.58 10.63 2,809 +0.06(+0.54%)
Jul 30, 2007 10.54 10.63 10.53 10.57 8,991 -0.02(-0.20%)
Jul 27, 2007 10.57 10.68 10.57 10.59 842 +0.02(+0.20%)
Jul 26, 2007 10.61 10.78 10.57 10.57 13,065 -0.11(-1.00%)
Jul 25, 2007 10.78 10.82 10.64 10.68 4,074 +0.10(+0.91%)
Jul 24, 2007 10.64 10.66 10.57 10.58 4,074 -0.06(-0.58%)
Jul 23, 2007 10.68 10.82 10.57 10.64 24,303 -0.07(-0.66%)
Jul 20, 2007 10.53 10.71 10.53 10.71 6,883 +0.07(+0.67%)
Jul 19, 2007 10.64 10.75 10.61 10.64 23,180 -0.11(-0.99%)
Jul 18, 2007 10.68 10.75 10.68 10.75 2,388 +0.09(+0.80%)
Jul 17, 2007 10.68 10.75 10.62 10.66 3,652 +0.02(+0.20%)
Jul 16, 2007 10.68 10.71 10.61 10.64 4,916 +0.00(+0.00%)
Jul 13, 2007 10.50 10.64 10.50 10.64 1,826 +0.07(+0.67%)
Jul 12, 2007 10.57 10.68 10.56 10.57 29,642 -0.09(-0.80%)
Jul 11, 2007 10.58 10.66 10.57 10.66 1,545 +0.01(+0.07%)
Jul 10, 2007 10.67 10.67 10.65 10.65 2,669 -0.02(-0.20%)
Jul 09, 2007 10.68 10.68 10.67 10.67 280 +0.02(+0.20%)
Jul 06, 2007 10.68 10.68 10.61 10.65 1,404 +0.01(+0.07%)
Jul 05, 2007 10.58 10.64 10.57 10.64 1,685 -0.04(-0.33%)
Jul 03, 2007 10.61 10.68 10.61 10.68 1,685 +0.00(+0.00%)
Jul 02, 2007 10.61 10.68 10.57 10.68 6,883 +0.00(+0.00%)
Jun 29, 2007 10.67 10.69 10.57 10.68 4,214 +0.03(+0.27%)
Jun 28, 2007 10.61 10.65 10.57 10.65 6,883 +0.01(+0.07%)
Jun 27, 2007 10.53 10.64 10.53 10.64 1,826 +0.07(+0.67%)
Jun 26, 2007 10.57 10.67 10.57 10.57 4,074 -0.00(-0.00%)
Jun 25, 2007 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jun 22, 2007 10.57 10.57 10.57 10.57 140 -0.10(-0.93%)
Jun 21, 2007 10.67 10.67 10.67 10.67 421 +0.02(+0.20%)
Jun 20, 2007 10.65 10.65 10.65 10.65 1,264 +0.00(+0.00%)
Jun 19, 2007 10.68 10.75 10.65 10.65 145,402 -0.10(-0.93%)
Jun 18, 2007 10.72 10.75 10.68 10.75 3,933 +0.03(+0.26%)
Jun 15, 2007 10.71 10.72 10.71 10.72 8,148 -0.01(-0.13%)
Jun 14, 2007 10.71 10.81 10.71 10.73 2,388 -0.05(-0.46%)
Jun 13, 2007 10.71 10.78 10.71 10.78 4,355 +0.11(+1.00%)
Jun 12, 2007 10.57 10.68 10.57 10.68 16,858 +0.05(+0.47%)
Jun 11, 2007 10.68 10.68 10.55 10.63 23,320 -0.01(-0.13%)
Jun 08, 2007 10.64 10.66 10.64 10.64 3,512 +0.07(+0.67%)
Jun 07, 2007 10.53 10.65 10.53 10.57 5,619 +0.00(+0.04%)
Jun 06, 2007 10.53 10.57 10.53 10.57 983 -0.04(-0.38%)
Jun 05, 2007 10.55 10.61 10.52 10.61 18,263 +0.09(+0.88%)
Jun 04, 2007 10.48 10.55 10.48 10.51 10,817 +0.11(+1.03%)
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.