Acme United Corp (NY: ACU )

32.17 USD -1.42 (-4.23%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.35 14.40 14.22 14.25 2,000 -0.15(-1.04%)
Dec 28, 2007 14.63 14.63 14.35 14.40 42,600 -0.14(-0.96%)
Dec 27, 2007 14.65 14.65 14.45 14.54 3,200 +0.04(+0.28%)
Dec 26, 2007 14.35 14.60 14.31 14.50 2,700 +0.23(+1.58%)
Dec 24, 2007 14.36 14.40 14.25 14.27 800 -0.08(-0.53%)
Dec 21, 2007 14.10 14.35 14.10 14.35 1,700 +0.13(+0.91%)
Dec 20, 2007 14.10 14.30 14.10 14.22 1,600 -0.11(-0.77%)
Dec 19, 2007 14.57 14.60 14.20 14.33 3,500 -0.12(-0.83%)
Dec 18, 2007 14.70 14.70 14.37 14.45 55,900 -0.15(-1.03%)
Dec 17, 2007 14.75 14.90 14.55 14.60 3,600 -0.30(-2.01%)
Dec 14, 2007 14.85 14.90 14.75 14.90 1,100 +0.10(+0.68%)
Dec 13, 2007 14.27 14.80 14.27 14.80 7,000 +0.52(+3.64%)
Dec 12, 2007 14.13 14.28 14.13 14.28 3,100 +0.20(+1.42%)
Dec 11, 2007 14.08 14.08 14.08 14.08 0 +0.00(+0.00%)
Dec 10, 2007 14.45 14.45 13.90 14.08 6,300 -0.22(-1.54%)
Dec 07, 2007 13.97 14.30 13.85 14.30 22,400 +0.25(+1.78%)
Dec 06, 2007 14.13 14.13 13.95 14.05 8,700 -0.03(-0.21%)
Dec 05, 2007 13.97 14.20 13.87 14.08 12,400 +0.13(+0.93%)
Dec 04, 2007 14.10 14.10 13.95 13.95 2,000 -0.05(-0.36%)
Dec 03, 2007 14.30 14.30 13.90 14.00 10,000 -0.14(-0.99%)
Nov 30, 2007 14.10 14.20 14.00 14.14 1,300 +0.14(+1.00%)
Nov 29, 2007 14.05 14.05 14.00 14.00 2,700 -0.10(-0.71%)
Nov 28, 2007 14.00 14.10 13.90 14.10 3,100 +0.08(+0.59%)
Nov 27, 2007 14.00 14.17 13.97 14.02 4,000 -0.11(-0.77%)
Nov 26, 2007 14.20 14.48 14.05 14.13 7,200 +0.03(+0.18%)
Nov 23, 2007 14.35 14.40 14.04 14.10 5,500 -0.15(-1.05%)
Nov 21, 2007 14.35 14.44 14.25 14.25 6,400 -0.15(-1.04%)
Nov 20, 2007 14.40 14.49 14.34 14.40 12,500 +0.14(+0.98%)
Nov 19, 2007 14.55 14.65 14.26 14.26 15,300 -0.23(-1.59%)
Nov 16, 2007 14.80 14.80 14.42 14.49 5,600 -0.37(-2.49%)
Nov 15, 2007 14.80 14.86 14.77 14.86 500 +0.04(+0.27%)
Nov 14, 2007 14.60 14.82 14.60 14.82 4,300 +0.21(+1.44%)
Nov 13, 2007 14.95 14.95 14.40 14.61 31,100 -0.29(-1.95%)
Nov 12, 2007 14.95 14.95 14.85 14.90 1,100 -0.10(-0.67%)
Nov 09, 2007 15.59 15.64 15.00 15.00 10,500 -0.56(-3.60%)
Nov 08, 2007 15.54 15.59 15.40 15.56 1,500 -0.09(-0.57%)
Nov 07, 2007 15.70 15.80 14.65 15.65 7,400 +0.05(+0.33%)
Nov 06, 2007 15.55 15.65 15.20 15.60 5,600 +0.20(+1.28%)
Nov 05, 2007 15.85 15.85 14.65 15.40 3,000 -0.52(-3.26%)
Nov 02, 2007 15.04 16.84 14.65 15.92 12,400 +0.88(+5.85%)
Nov 01, 2007 14.65 15.04 14.50 15.04 29,000 +0.54(+3.72%)
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.