Acme United Corp (NY: ACU )

44.79 USD -0.10 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.85 14.05 13.85 13.90 4,700 -0.05(-0.36%)
Mar 29, 2007 14.12 14.14 13.95 13.95 14,300 -0.15(-1.06%)
Mar 28, 2007 14.40 14.40 14.10 14.10 3,400 -0.31(-2.15%)
Mar 27, 2007 14.63 14.63 14.39 14.41 9,200 -0.31(-2.11%)
Mar 26, 2007 14.99 14.99 14.72 14.72 5,900 -0.08(-0.54%)
Mar 23, 2007 14.90 14.98 14.79 14.80 2,900 +0.05(+0.34%)
Mar 22, 2007 14.09 14.91 14.09 14.75 17,000 +0.79(+5.66%)
Mar 21, 2007 13.96 13.96 13.91 13.96 2,300 +0.00(+0.00%)
Mar 20, 2007 13.90 13.99 13.83 13.96 5,100 +0.06(+0.43%)
Mar 19, 2007 13.86 14.00 13.75 13.90 9,000 -0.08(-0.57%)
Mar 16, 2007 13.90 14.12 13.90 13.98 3,600 +0.02(+0.14%)
Mar 15, 2007 13.85 14.05 13.85 13.96 3,600 -0.04(-0.29%)
Mar 14, 2007 13.99 14.14 13.98 14.00 11,500 +0.03(+0.21%)
Mar 13, 2007 13.89 14.00 13.89 13.97 9,300 +0.03(+0.22%)
Mar 12, 2007 13.98 14.01 13.94 13.94 7,200 -0.05(-0.36%)
Mar 09, 2007 14.04 14.05 13.97 13.99 7,700 -0.06(-0.43%)
Mar 08, 2007 13.75 14.05 13.75 14.05 8,800 +0.20(+1.44%)
Mar 07, 2007 13.50 13.85 13.30 13.85 56,100 +0.25(+1.84%)
Mar 06, 2007 13.90 13.99 13.60 13.60 25,300 -0.20(-1.45%)
Mar 05, 2007 14.20 14.20 13.68 13.80 109,400 -0.60(-4.17%)
Mar 02, 2007 15.32 15.33 14.20 14.40 126,900 -0.83(-5.45%)
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.