Acme United Corp (NY: ACU )

37.51 USD +0.28 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.900 3.900 3.750 3.850 1,000 -0.05(-1.28%)
Jun 27, 2002 4.100 4.100 3.900 3.900 300 -0.10(-2.50%)
Jun 26, 2002 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 25, 2002 3.800 4.000 3.800 4.000 10,000 +0.09(+2.30%)
Jun 21, 2002 4.000 4.010 3.910 3.910 500 +0.01(+0.26%)
Jun 20, 2002 3.900 3.900 3.900 3.900 18,000 -0.06(-1.52%)
Jun 19, 2002 4.150 4.150 3.950 3.960 3,100 -0.29(-6.82%)
Jun 18, 2002 4.300 4.300 4.250 4.250 150,000 -0.10(-2.30%)
Jun 17, 2002 4.100 4.350 4.100 4.350 1,500 +0.15(+3.57%)
Jun 14, 2002 4.200 4.200 4.200 4.200 0 -0.05(-1.18%)
Jun 12, 2002 4.250 4.250 4.250 4.250 2,300 -0.10(-2.30%)
Jun 11, 2002 4.250 4.350 4.250 4.350 1,000 +0.20(+4.82%)
Jun 10, 2002 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Jun 07, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 06, 2002 4.250 4.250 4.250 4.250 300 -0.05(-1.16%)
Jun 05, 2002 4.300 4.300 4.300 4.300 0 +0.20(+4.88%)
May 31, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 28, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 27, 2002 3.900 4.100 3.900 4.100 700 +0.00(+0.00%)
May 24, 2002 3.900 4.100 3.900 4.100 700 +0.10(+2.50%)
May 23, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 22, 2002 4.100 4.100 4.000 4.000 8,800 -0.10(-2.44%)
May 21, 2002 4.150 4.150 4.050 4.100 7,400 +0.10(+2.50%)
May 20, 2002 3.900 4.000 3.900 4.000 3,500 +0.00(+0.00%)
May 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 16, 2002 4.050 4.050 4.000 4.000 3,200 -0.10(-2.44%)
May 15, 2002 4.150 4.150 4.100 4.100 5,200 +0.08(+1.99%)
May 14, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
May 13, 2002 4.030 4.030 4.020 4.020 5,000 -0.08(-1.95%)
May 10, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 08, 2002 4.150 4.150 4.100 4.100 1,000 -0.07(-1.68%)
May 07, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 06, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
May 03, 2002 4.160 4.170 4.160 4.170 700 -0.17(-3.92%)
May 02, 2002 4.250 4.340 4.250 4.340 600 +0.19(+4.58%)
May 01, 2002 4.150 4.150 4.150 4.150 3,700 +0.00(+0.00%)
Apr 30, 2002 4.150 4.150 4.150 4.150 1,400 -0.10(-2.35%)
Apr 29, 2002 4.250 4.250 4.250 4.250 1,000 -0.10(-2.30%)
Apr 26, 2002 4.300 4.360 4.300 4.350 3,600 +0.00(+0.00%)
Apr 25, 2002 4.160 4.350 4.150 4.350 4,100 +0.15(+3.57%)
Apr 24, 2002 4.150 4.200 4.150 4.200 4,200 +0.05(+1.20%)
Apr 23, 2002 4.090 4.150 4.000 4.150 14,100 +0.15(+3.75%)
Apr 22, 2002 4.150 4.150 4.000 4.000 24,000 -0.20(-4.76%)
Apr 19, 2002 4.750 4.750 4.200 4.200 19,900 -0.50(-10.64%)
Apr 18, 2002 4.690 4.700 4.550 4.700 4,800 +0.10(+2.17%)
Apr 17, 2002 4.600 4.600 4.600 4.600 500 +0.10(+2.22%)
Apr 16, 2002 4.700 4.700 4.350 4.500 6,200 -0.20(-4.26%)
Apr 15, 2002 4.550 4.940 4.550 4.700 16,100 +0.15(+3.30%)
Apr 12, 2002 4.550 4.700 4.450 4.550 4,400 +0.05(+1.11%)
Apr 11, 2002 4.090 4.500 4.050 4.500 33,000 +0.50(+12.50%)
Apr 10, 2002 4.000 4.000 4.000 4.000 2,500 +0.00(+0.00%)
Apr 09, 2002 3.900 4.000 3.800 4.000 2,400 +0.20(+5.26%)
Apr 08, 2002 4.020 4.020 3.800 3.800 4,200 -0.25(-6.17%)
Apr 05, 2002 4.000 4.050 4.000 4.050 4,500 +0.15(+3.85%)
Apr 04, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 03, 2002 3.900 3.900 3.900 3.900 800 -0.10(-2.50%)
Apr 02, 2002 3.900 4.000 3.700 4.000 4,200 +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.