Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 28, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 27, 2002 2.776 2.918 2.776 2.918 983 +0.00(+0.00%)
May 24, 2002 2.776 2.918 2.776 2.918 983 +0.07(+2.50%)
May 23, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 22, 2002 2.918 2.918 2.847 2.847 12,362 -0.07(-2.44%)
May 21, 2002 2.954 2.954 2.883 2.918 10,395 +0.07(+2.50%)
May 20, 2002 2.776 2.847 2.776 2.847 4,916 +0.00(+0.00%)
May 17, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
May 16, 2002 2.883 2.883 2.847 2.847 4,495 -0.07(-2.44%)
May 15, 2002 2.954 2.954 2.918 2.918 7,305 +0.06(+1.99%)
May 14, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
May 13, 2002 2.869 2.869 2.862 2.862 7,024 -0.06(-1.95%)
May 10, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 09, 2002 2.918 2.918 2.918 2.918 0 +0.00(+0.00%)
May 08, 2002 2.954 2.954 2.918 2.918 1,404 -0.05(-1.68%)
May 07, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 06, 2002 2.968 2.968 2.968 2.968 0 +0.00(+0.00%)
May 03, 2002 2.961 2.968 2.961 2.968 983 -0.12(-3.92%)
May 02, 2002 3.025 3.089 3.025 3.089 842 +0.14(+4.58%)
May 01, 2002 2.954 2.954 2.954 2.954 5,197 +0.00(+0.00%)
Apr 30, 2002 2.954 2.954 2.954 2.954 1,966 -0.07(-2.35%)
Apr 29, 2002 3.025 3.025 3.025 3.025 1,404 -0.07(-2.30%)
Apr 26, 2002 3.061 3.104 3.061 3.096 5,057 +0.00(+0.00%)
Apr 25, 2002 2.961 3.096 2.954 3.096 5,759 +0.11(+3.57%)
Apr 24, 2002 2.954 2.990 2.954 2.990 5,900 +0.04(+1.20%)
Apr 23, 2002 2.911 2.954 2.847 2.954 19,808 +0.11(+3.75%)
Apr 22, 2002 2.954 2.954 2.847 2.847 33,716 -0.14(-4.76%)
Apr 19, 2002 3.381 3.381 2.990 2.990 27,956 -0.36(-10.64%)
Apr 18, 2002 3.338 3.346 3.239 3.346 6,743 +0.07(+2.17%)
Apr 17, 2002 3.274 3.274 3.274 3.274 702 +0.07(+2.22%)
Apr 16, 2002 3.346 3.346 3.096 3.203 8,710 -0.14(-4.26%)
Apr 15, 2002 3.239 3.516 3.239 3.346 22,618 +0.11(+3.30%)
Apr 12, 2002 3.239 3.346 3.168 3.239 6,181 +0.04(+1.11%)
Apr 11, 2002 2.911 3.203 2.883 3.203 46,360 +0.36(+12.50%)
Apr 10, 2002 2.847 2.847 2.847 2.847 3,512 +0.00(+0.00%)
Apr 09, 2002 2.776 2.847 2.705 2.847 3,371 +0.14(+5.26%)
Apr 08, 2002 2.862 2.862 2.705 2.705 5,900 -0.18(-6.17%)
Apr 05, 2002 2.847 2.883 2.847 2.883 6,321 +0.11(+3.85%)
Apr 04, 2002 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Apr 03, 2002 2.776 2.776 2.776 2.776 1,123 -0.07(-2.50%)
Apr 02, 2002 2.776 2.847 2.634 2.847 5,900 +0.00(+0.00%)
Apr 01, 2002 2.847 2.847 2.847 2.847 1,404 +0.04(+1.27%)
Mar 29, 2002 2.776 2.812 2.705 2.812 2,669 +0.00(+0.00%)
Mar 28, 2002 2.776 2.812 2.705 2.812 2,669 +0.11(+3.95%)
Mar 27, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 26, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 25, 2002 2.812 2.812 2.705 2.705 1,123 -0.14(-5.00%)
Mar 22, 2002 2.847 2.847 2.847 2.847 2,669 +0.00(+0.00%)
Mar 21, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 20, 2002 2.847 2.847 2.847 2.847 4,074 +0.00(+0.00%)
Mar 19, 2002 2.812 2.847 2.812 2.847 5,619 +0.04(+1.27%)
Mar 18, 2002 2.740 2.812 2.740 2.812 1,123 +0.04(+1.28%)
Mar 15, 2002 2.769 2.776 2.769 2.776 280 +0.04(+1.30%)
Mar 14, 2002 2.776 2.776 2.655 2.740 4,074 -0.11(-3.75%)
Mar 13, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 12, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Mar 11, 2002 2.812 2.847 2.812 2.847 1,264 +0.11(+3.90%)
Mar 08, 2002 2.776 2.776 2.740 2.740 2,107 -0.11(-3.75%)
Mar 07, 2002 2.776 2.847 2.776 2.847 2,107 +0.07(+2.56%)
Mar 06, 2002 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Mar 05, 2002 2.776 2.776 2.705 2.776 2,809 -0.07(-2.50%)
Mar 04, 2002 2.883 2.883 2.847 2.847 6,181 -0.07(-2.44%)
Mar 01, 2002 2.918 2.918 2.918 2.918 1,123 +0.00(+0.00%)
Feb 28, 2002 2.883 2.947 2.883 2.918 4,776 +0.07(+2.50%)
Feb 27, 2002 2.776 2.847 2.776 2.847 1,404 +0.11(+3.90%)
Feb 26, 2002 2.705 2.740 2.705 2.740 1,264 +0.11(+4.05%)
Feb 25, 2002 2.527 2.634 2.527 2.634 1,685 +0.04(+1.37%)
Feb 22, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Feb 21, 2002 2.527 2.598 2.527 2.598 2,247 +0.06(+2.53%)
Feb 20, 2002 2.598 2.598 2.534 2.534 5,619 -0.14(-5.07%)
Feb 19, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Feb 18, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Feb 15, 2002 2.669 2.669 2.669 2.669 1,404 +0.00(+0.00%)
Feb 14, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Feb 13, 2002 2.669 2.669 2.669 2.669 1,123 +0.00(+0.00%)
Feb 12, 2002 2.669 2.669 2.669 2.669 19,667 +0.00(+0.00%)
Feb 11, 2002 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Feb 08, 2002 2.527 2.669 2.527 2.669 842 +0.17(+6.84%)
Feb 07, 2002 2.563 2.563 2.498 2.498 4,074 -0.14(-5.13%)
Feb 06, 2002 2.634 2.634 2.634 2.634 702 -0.07(-2.63%)
Feb 05, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 04, 2002 2.698 2.705 2.698 2.705 983 +0.04(+1.33%)
Feb 01, 2002 2.669 2.669 2.669 2.669 1,966 -0.04(-1.32%)
Jan 31, 2002 2.563 2.740 2.534 2.705 4,636 +0.07(+2.70%)
Jan 30, 2002 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
Jan 29, 2002 2.740 2.740 2.634 2.634 1,404 -0.11(-3.90%)
Jan 28, 2002 2.812 2.847 2.740 2.740 2,528 -0.14(-4.94%)
Jan 25, 2002 2.847 2.883 2.847 2.883 2,107 +0.04(+1.25%)
Jan 24, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jan 23, 2002 2.776 2.847 2.776 2.847 1,404 +0.14(+5.26%)
Jan 22, 2002 2.776 2.776 2.705 2.705 1,404 -0.14(-5.00%)
Jan 21, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jan 18, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jan 17, 2002 2.776 2.847 2.598 2.847 5,900 +0.07(+2.56%)
Jan 16, 2002 2.705 2.776 2.705 2.776 702 +0.17(+6.56%)
Jan 15, 2002 2.605 2.605 2.605 2.605 0 +0.00(+0.00%)
Jan 14, 2002 2.776 2.776 2.605 2.605 14,048 -0.24(-8.50%)
Jan 11, 2002 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jan 10, 2002 2.847 2.847 2.847 2.847 702 +0.07(+2.56%)
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.