Acme United Corp (NY: ACU )

28.10 +0.74 (+2.70%)
Streaming Delayed Price Updated: 10:57 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.400 5.400 5.300 5.400 2,700 +0.19(+3.65%)
Aug 28, 2003 5.090 5.350 5.090 5.210 3,700 +0.05(+0.97%)
Aug 27, 2003 5.150 5.250 5.150 5.160 2,700 -0.09(-1.71%)
Aug 26, 2003 5.300 5.300 5.250 5.250 16,200 -0.11(-2.05%)
Aug 25, 2003 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Aug 22, 2003 5.360 5.360 5.360 5.360 300 +0.01(+0.19%)
Aug 21, 2003 5.320 5.350 5.320 5.350 900 -0.05(-0.93%)
Aug 20, 2003 5.400 5.400 5.320 5.400 2,800 -0.05(-0.92%)
Aug 19, 2003 5.300 5.450 5.300 5.450 6,300 +0.05(+0.93%)
Aug 18, 2003 5.190 5.400 5.150 5.400 10,000 +0.21(+4.05%)
Aug 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Aug 14, 2003 5.200 5.200 5.100 5.190 1,700 -0.06(-1.14%)
Aug 13, 2003 5.120 5.300 5.120 5.250 1,400 +0.05(+0.96%)
Aug 12, 2003 5.190 5.300 5.070 5.200 1,800 +0.01(+0.19%)
Aug 11, 2003 5.020 5.190 5.020 5.190 2,100 +0.19(+3.80%)
Aug 08, 2003 5.100 5.110 5.000 5.000 13,400 -0.07(-1.38%)
Aug 07, 2003 5.070 5.070 5.070 5.070 500 +0.07(+1.40%)
Aug 06, 2003 5.000 5.000 5.000 5.000 1,800 +0.00(+0.00%)
Aug 05, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 01, 2003 4.980 5.000 4.980 5.000 1,700 -0.04(-0.79%)
Jul 31, 2003 5.090 5.090 5.030 5.040 12,800 +0.14(+2.86%)
Jul 30, 2003 4.810 4.950 4.810 4.900 4,500 +0.05(+1.03%)
Jul 29, 2003 5.200 5.200 4.750 4.850 9,100 -0.25(-4.90%)
Jul 28, 2003 5.320 5.320 5.100 5.100 7,200 -0.12(-2.30%)
Jul 25, 2003 5.240 5.240 5.220 5.220 700 +0.03(+0.58%)
Jul 24, 2003 5.190 5.190 5.190 5.190 1,400 +0.09(+1.76%)
Jul 23, 2003 4.800 5.100 4.800 5.100 15,000 +0.20(+4.08%)
Jul 22, 2003 4.860 4.900 4.750 4.900 5,000 -0.10(-2.00%)
Jul 21, 2003 4.900 5.100 4.810 5.000 12,300 +0.20(+4.17%)
Jul 18, 2003 4.150 5.000 4.150 4.800 51,000 +0.81(+20.30%)
Jul 17, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 16, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 15, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 14, 2003 3.900 3.990 3.800 3.990 2,500 -0.01(-0.25%)
Jul 11, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 10, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 09, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 08, 2003 4.000 4.100 3.950 4.000 2,200 +0.00(+0.00%)
Jul 07, 2003 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
Jul 03, 2003 4.000 4.050 4.000 4.050 2,300 +0.05(+1.25%)
Jul 02, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 01, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2003 3.700 4.000 3.700 4.000 3,100 +0.15(+3.90%)
Jun 27, 2003 3.780 3.850 3.780 3.850 700 +0.08(+2.12%)
Jun 26, 2003 3.770 3.770 3.770 3.770 700 -0.08(-2.08%)
Jun 25, 2003 3.850 3.850 3.850 3.850 1,000 -0.15(-3.75%)
Jun 24, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 20, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 19, 2003 3.930 4.000 3.830 4.000 1,000 -0.03(-0.74%)
Jun 18, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 17, 2003 4.030 4.030 4.030 4.030 1,000 +0.08(+2.03%)
Jun 16, 2003 3.860 3.950 3.750 3.950 5,300 +0.05(+1.28%)
Jun 13, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 12, 2003 3.950 3.950 3.850 3.900 2,800 +0.05(+1.30%)
Jun 11, 2003 3.850 3.860 3.850 3.850 1,000 +0.03(+0.79%)
Jun 10, 2003 3.820 3.820 3.820 3.820 1,000 +0.10(+2.69%)
Jun 09, 2003 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jun 06, 2003 3.710 3.720 3.500 3.720 15,000 -0.07(-1.85%)
Jun 05, 2003 3.790 3.790 3.790 3.790 1,000 +0.08(+2.16%)
Jun 04, 2003 3.710 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 03, 2003 3.940 3.940 3.700 3.800 6,200 -0.15(-3.80%)
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.