Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.41 14.50 14.41 14.50 600 +0.09(+0.62%)
Oct 30, 2007 14.64 14.66 14.40 14.41 17,800 -0.18(-1.23%)
Oct 29, 2007 14.70 14.71 14.59 14.59 9,200 -0.02(-0.14%)
Oct 26, 2007 14.66 14.75 14.60 14.61 3,000 +0.02(+0.14%)
Oct 25, 2007 14.65 14.67 14.41 14.59 9,700 -0.04(-0.27%)
Oct 24, 2007 14.77 14.77 14.40 14.63 18,400 -0.17(-1.15%)
Oct 23, 2007 14.84 14.84 14.50 14.80 1,900 +0.00(+0.00%)
Oct 22, 2007 14.80 14.80 14.79 14.80 4,100 -0.05(-0.34%)
Oct 19, 2007 14.62 15.00 14.51 14.85 5,000 +0.22(+1.50%)
Oct 18, 2007 14.60 14.65 14.50 14.63 5,300 -0.22(-1.48%)
Oct 17, 2007 14.85 14.85 14.85 14.85 2,900 +0.00(+0.00%)
Oct 16, 2007 14.85 15.00 14.85 14.85 9,500 +0.15(+1.02%)
Oct 15, 2007 14.79 14.85 14.60 14.70 26,400 -0.27(-1.80%)
Oct 12, 2007 15.05 15.10 14.80 14.97 13,100 -0.11(-0.70%)
Oct 11, 2007 15.62 15.65 14.50 15.08 13,800 -0.68(-4.34%)
Oct 10, 2007 15.85 15.85 15.72 15.76 3,200 -0.20(-1.25%)
Oct 09, 2007 15.33 15.96 15.30 15.96 46,600 +0.77(+5.07%)
Oct 08, 2007 14.60 15.36 14.50 15.19 32,300 +0.58(+3.97%)
Oct 05, 2007 14.60 14.85 14.60 14.61 43,100 +0.01(+0.07%)
Oct 04, 2007 14.60 14.65 14.40 14.60 26,600 +0.07(+0.48%)
Oct 03, 2007 14.42 14.60 14.33 14.53 10,400 +0.03(+0.21%)
Oct 02, 2007 14.52 14.72 14.50 14.50 6,000 -0.10(-0.68%)
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.