Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.527 2.627 2.527 2.627 1,404 +0.10(+3.94%)
May 29, 2003 2.548 2.548 2.456 2.527 9,833 -0.10(-3.79%)
May 28, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 23, 2003 2.627 2.627 2.627 2.627 140 +0.00(+0.00%)
May 22, 2003 2.619 2.627 2.619 2.627 1,404 +0.04(+1.65%)
May 21, 2003 2.584 2.584 2.584 2.584 1,123 +0.06(+2.25%)
May 20, 2003 2.527 2.527 2.527 2.527 561 -0.04(-1.39%)
May 19, 2003 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
May 16, 2003 2.563 2.563 2.563 2.563 983 +0.06(+2.27%)
May 15, 2003 2.506 2.506 2.506 2.506 7,726 -0.07(-2.76%)
May 14, 2003 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
May 13, 2003 2.570 2.627 2.570 2.577 8,429 -0.04(-1.36%)
May 12, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 09, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 08, 2003 2.612 2.612 2.612 2.612 983 -0.02(-0.81%)
May 07, 2003 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
May 06, 2003 2.570 2.634 2.570 2.634 2,528 +0.00(+0.00%)
May 05, 2003 2.577 2.634 2.577 2.634 10,255 +0.08(+3.06%)
May 02, 2003 2.548 2.555 2.548 2.555 8,007 -0.01(-0.28%)
Apr 30, 2003 2.484 2.563 2.484 2.563 45,938 +0.09(+3.45%)
Apr 29, 2003 2.477 2.477 2.477 2.477 0 +0.00(+0.00%)
Apr 28, 2003 2.427 2.477 2.427 2.477 1,404 +0.03(+1.16%)
Apr 25, 2003 2.363 2.449 2.363 2.449 12,081 +0.09(+3.61%)
Apr 24, 2003 2.363 2.363 2.363 2.363 1,685 +0.00(+0.00%)
Apr 23, 2003 2.370 2.370 2.285 2.363 7,586 -0.04(-1.48%)
Apr 22, 2003 2.399 2.399 2.399 2.399 983 +0.05(+2.12%)
Apr 21, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 17, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 16, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 15, 2003 2.299 2.349 2.299 2.349 2,107 -0.02(-0.90%)
Apr 14, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Apr 11, 2003 2.313 2.370 2.242 2.370 8,429 -0.01(-0.60%)
Apr 10, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 09, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 08, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 07, 2003 2.285 2.385 2.249 2.385 2,669 +0.04(+1.82%)
Apr 04, 2003 2.313 2.342 2.313 2.342 1,966 -0.01(-0.30%)
Apr 03, 2003 2.285 2.349 2.285 2.349 3,512 +0.13(+5.77%)
Apr 02, 2003 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Apr 01, 2003 2.271 2.271 2.221 2.221 1,123 -0.05(-2.19%)
Mar 31, 2003 2.185 2.271 2.185 2.271 702 +0.06(+2.90%)
Mar 28, 2003 2.221 2.221 2.207 2.207 4,776 -0.05(-2.21%)
Mar 27, 2003 2.242 2.264 2.207 2.256 7,024 +0.00(+0.00%)
Mar 26, 2003 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Mar 25, 2003 2.313 2.313 2.242 2.256 2,528 -0.13(-5.37%)
Mar 24, 2003 2.385 2.385 2.385 2.385 140 -0.04(-1.47%)
Mar 21, 2003 2.292 2.420 2.242 2.420 9,693 +0.07(+3.03%)
Mar 20, 2003 2.192 2.349 2.178 2.349 6,321 +0.09(+3.77%)
Mar 19, 2003 2.264 2.264 2.264 2.264 1,966 -0.04(-1.55%)
Mar 18, 2003 2.271 2.299 2.171 2.299 983 +0.00(+0.00%)
Mar 17, 2003 2.299 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 14, 2003 2.228 2.299 2.228 2.299 1,404 +0.13(+5.90%)
Mar 13, 2003 2.214 2.214 2.171 2.171 1,966 -0.11(-4.69%)
Mar 12, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 11, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Mar 07, 2003 2.164 2.278 2.157 2.278 1,123 +0.06(+2.89%)
Mar 06, 2003 2.214 2.214 2.214 2.214 280 -0.05(-2.20%)
Mar 05, 2003 2.264 2.264 2.264 2.264 0 +0.00(+0.00%)
Mar 04, 2003 2.171 2.264 2.157 2.264 2,388 +0.06(+2.58%)
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.