Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.00 17.35 17.00 17.10 19,100 -0.06(-0.35%)
Jan 28, 2005 17.00 17.36 16.92 17.16 25,700 +0.16(+0.94%)
Jan 27, 2005 16.45 17.20 16.42 17.00 32,500 +0.45(+2.72%)
Jan 26, 2005 16.15 16.55 16.02 16.55 12,700 +0.26(+1.60%)
Jan 25, 2005 16.00 16.29 16.00 16.29 17,700 +0.17(+1.05%)
Jan 24, 2005 16.54 16.54 16.01 16.12 12,400 -0.32(-1.95%)
Jan 21, 2005 16.10 16.67 16.10 16.44 15,500 +0.28(+1.73%)
Jan 20, 2005 16.30 16.40 16.16 16.16 6,000 +0.01(+0.06%)
Jan 19, 2005 16.50 16.55 16.05 16.15 16,900 -0.46(-2.77%)
Jan 18, 2005 16.75 16.75 16.37 16.61 27,800 -0.01(-0.06%)
Jan 14, 2005 15.90 16.62 15.90 16.62 34,500 +0.72(+4.53%)
Jan 13, 2005 15.90 16.00 15.75 15.90 23,000 +0.00(+0.00%)
Jan 12, 2005 15.85 15.90 15.75 15.90 24,200 -0.09(-0.56%)
Jan 11, 2005 15.90 16.25 15.66 15.99 52,900 -0.09(-0.56%)
Jan 10, 2005 14.80 16.60 14.80 16.08 152,400 +1.86(+13.08%)
Jan 07, 2005 13.88 14.35 13.85 14.22 18,500 +0.49(+3.57%)
Jan 06, 2005 13.50 13.73 13.31 13.73 18,000 +0.20(+1.48%)
Jan 05, 2005 13.18 13.77 13.08 13.53 31,000 +0.11(+0.82%)
Jan 04, 2005 14.41 15.00 13.18 13.42 50,200 -0.98(-6.81%)
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.