Acme United Corp (NY: ACU )

43.38 USD +0.19 (+0.44%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.900 3.950 3.800 3.950 1,900 +0.00(+0.00%)
Mar 28, 2002 3.900 3.950 3.800 3.950 1,900 +0.15(+3.95%)
Mar 27, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 26, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 25, 2002 3.950 3.950 3.800 3.800 800 -0.20(-5.00%)
Mar 22, 2002 4.000 4.000 4.000 4.000 1,900 +0.00(+0.00%)
Mar 21, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 20, 2002 4.000 4.000 4.000 4.000 2,900 +0.00(+0.00%)
Mar 19, 2002 3.950 4.000 3.950 4.000 4,000 +0.05(+1.27%)
Mar 18, 2002 3.850 3.950 3.850 3.950 800 +0.05(+1.28%)
Mar 15, 2002 3.890 3.900 3.890 3.900 200 +0.05(+1.30%)
Mar 14, 2002 3.900 3.900 3.730 3.850 2,900 -0.15(-3.75%)
Mar 13, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 12, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 11, 2002 3.950 4.000 3.950 4.000 900 +0.15(+3.90%)
Mar 08, 2002 3.900 3.900 3.850 3.850 1,500 -0.15(-3.75%)
Mar 07, 2002 3.900 4.000 3.900 4.000 1,500 +0.10(+2.56%)
Mar 06, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 05, 2002 3.900 3.900 3.800 3.900 2,000 -0.10(-2.50%)
Mar 04, 2002 4.050 4.050 4.000 4.000 4,400 -0.10(-2.44%)
Mar 01, 2002 4.100 4.100 4.100 4.100 800 +0.00(+0.00%)
Feb 28, 2002 4.050 4.140 4.050 4.100 3,400 +0.10(+2.50%)
Feb 27, 2002 3.900 4.000 3.900 4.000 1,000 +0.15(+3.90%)
Feb 26, 2002 3.800 3.850 3.800 3.850 900 +0.15(+4.05%)
Feb 25, 2002 3.550 3.700 3.550 3.700 1,200 +0.05(+1.37%)
Feb 22, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 21, 2002 3.550 3.650 3.550 3.650 1,600 +0.09(+2.53%)
Feb 20, 2002 3.650 3.650 3.560 3.560 4,000 -0.19(-5.07%)
Feb 19, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 18, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 15, 2002 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Feb 14, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 13, 2002 3.750 3.750 3.750 3.750 800 +0.00(+0.00%)
Feb 12, 2002 3.750 3.750 3.750 3.750 14,000 +0.00(+0.00%)
Feb 11, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 08, 2002 3.550 3.750 3.550 3.750 600 +0.24(+6.84%)
Feb 07, 2002 3.600 3.600 3.510 3.510 2,900 -0.19(-5.14%)
Feb 06, 2002 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Feb 05, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 04, 2002 3.790 3.800 3.790 3.800 700 +0.05(+1.33%)
Feb 01, 2002 3.750 3.750 3.750 3.750 1,400 -0.05(-1.32%)
Jan 31, 2002 3.600 3.850 3.560 3.800 3,300 +0.10(+2.70%)
Jan 30, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 29, 2002 3.850 3.850 3.700 3.700 1,000 -0.15(-3.90%)
Jan 28, 2002 3.950 4.000 3.850 3.850 1,800 -0.20(-4.94%)
Jan 25, 2002 4.000 4.050 4.000 4.050 1,500 +0.05(+1.25%)
Jan 24, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 23, 2002 3.900 4.000 3.900 4.000 1,000 +0.20(+5.26%)
Jan 22, 2002 3.900 3.900 3.800 3.800 1,000 -0.20(-5.00%)
Jan 21, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 18, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 17, 2002 3.900 4.000 3.650 4.000 4,200 +0.10(+2.56%)
Jan 16, 2002 3.800 3.900 3.800 3.900 500 +0.24(+6.56%)
Jan 15, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jan 14, 2002 3.900 3.900 3.660 3.660 10,000 -0.34(-8.50%)
Jan 11, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
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.