Skip to main content

Acme United Corp (NY: ACU )

45.65 -0.47 (-1.02%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.15 14.15 13.99 14.00 9,300 -0.07(-0.50%)
Mar 30, 2005 13.40 14.15 13.40 14.07 49,600 +1.02(+7.82%)
Mar 29, 2005 12.60 13.19 12.27 13.05 40,800 +0.20(+1.56%)
Mar 28, 2005 13.45 13.60 12.65 12.85 31,400 -0.54(-4.03%)
Mar 24, 2005 13.40 13.45 13.13 13.39 13,000 +0.10(+0.75%)
Mar 23, 2005 12.90 13.35 12.75 13.29 28,000 +0.30(+2.31%)
Mar 22, 2005 13.53 13.53 12.70 12.99 50,100 -0.54(-3.99%)
Mar 21, 2005 14.60 14.69 13.22 13.53 72,800 -1.31(-8.83%)
Mar 18, 2005 15.00 15.15 14.61 14.84 15,100 -0.05(-0.34%)
Mar 17, 2005 14.92 15.30 14.60 14.89 28,800 -0.13(-0.87%)
Mar 16, 2005 15.80 15.93 14.77 15.02 33,900 -0.67(-4.27%)
Mar 15, 2005 15.35 16.20 15.35 15.69 47,800 +0.17(+1.10%)
Mar 14, 2005 16.05 16.25 14.25 15.52 105,000 -0.73(-4.49%)
Mar 11, 2005 16.82 16.82 15.08 16.25 115,700 -0.77(-4.52%)
Mar 10, 2005 18.16 18.16 17.00 17.02 21,400 -1.25(-6.84%)
Mar 09, 2005 18.70 18.70 18.00 18.27 15,500 -0.48(-2.56%)
Mar 08, 2005 19.21 19.50 17.51 18.75 59,700 +0.10(+0.54%)
Mar 07, 2005 18.05 19.00 18.00 18.65 66,800 +0.77(+4.31%)
Mar 04, 2005 17.21 18.25 17.21 17.88 72,000 +0.63(+3.65%)
Mar 03, 2005 16.81 17.28 16.81 17.25 43,100 +0.64(+3.85%)
Mar 02, 2005 16.88 16.88 16.33 16.61 39,700 -0.37(-2.18%)
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.