Acme United Corp (NY: ACU )

42.92 USD -0.27 (-0.63%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 12, 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%)
Mar 01, 2007 15.35 15.45 15.20 15.23 4,400 -0.12(-0.78%)
Feb 28, 2007 15.09 15.50 14.85 15.35 8,800 +0.30(+1.99%)
Feb 27, 2007 14.95 15.14 14.95 15.05 4,200 -0.06(-0.40%)
Feb 26, 2007 15.16 15.19 15.05 15.11 12,411 +0.06(+0.40%)
Feb 23, 2007 15.07 15.19 14.97 15.05 36,000 -0.07(-0.46%)
Feb 22, 2007 15.10 15.15 15.05 15.12 8,600 +0.10(+0.65%)
Feb 21, 2007 15.10 15.17 15.00 15.02 9,100 -0.18(-1.17%)
Feb 20, 2007 15.28 15.69 15.15 15.20 21,400 -0.08(-0.52%)
Feb 16, 2007 15.10 15.29 15.10 15.28 2,800 +0.08(+0.53%)
Feb 15, 2007 15.10 15.20 15.10 15.20 300 +0.00(+0.00%)
Feb 14, 2007 15.25 15.25 15.09 15.20 4,700 +0.23(+1.54%)
Feb 13, 2007 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
Feb 12, 2007 15.30 15.30 14.85 14.97 7,200 -0.37(-2.41%)
Feb 09, 2007 15.35 15.35 15.25 15.34 3,200 +0.04(+0.26%)
Feb 08, 2007 15.15 15.30 15.15 15.30 2,400 +0.12(+0.79%)
Feb 07, 2007 14.95 15.18 14.95 15.18 7,300 +0.27(+1.81%)
Feb 06, 2007 14.81 14.91 14.81 14.91 900 +0.01(+0.09%)
Feb 05, 2007 14.30 14.90 14.25 14.90 7,500 +0.65(+4.54%)
Feb 02, 2007 14.25 14.29 14.20 14.25 9,500 -0.10(-0.70%)
Feb 01, 2007 14.40 14.40 14.29 14.35 3,600 -0.05(-0.35%)
Jan 31, 2007 14.57 14.58 14.40 14.40 22,000 -0.30(-2.04%)
Jan 30, 2007 14.70 14.70 14.51 14.70 4,900 +0.06(+0.41%)
Jan 29, 2007 14.55 14.64 14.55 14.64 1,200 -0.06(-0.41%)
Jan 26, 2007 14.85 15.07 14.70 14.70 8,900 -0.21(-1.41%)
Jan 25, 2007 14.80 14.93 14.76 14.91 2,100 +0.03(+0.20%)
Jan 24, 2007 14.12 14.95 13.92 14.88 42,500 +0.60(+4.20%)
Jan 23, 2007 14.15 14.35 14.15 14.28 2,300 -0.06(-0.42%)
Jan 22, 2007 14.45 14.45 14.20 14.34 1,800 -0.06(-0.42%)
Jan 19, 2007 14.35 14.40 14.35 14.40 1,100 -0.05(-0.35%)
Jan 18, 2007 14.40 14.49 14.40 14.45 2,100 +0.00(+0.00%)
Jan 17, 2007 14.33 14.50 14.33 14.45 4,600 +0.02(+0.14%)
Jan 16, 2007 14.42 14.44 14.42 14.43 4,500 +0.01(+0.07%)
Jan 12, 2007 14.30 14.42 14.20 14.42 7,800 +0.07(+0.49%)
Jan 11, 2007 14.35 14.35 14.30 14.35 1,100 +0.00(+0.00%)
Jan 10, 2007 14.25 14.35 14.25 14.35 3,700 +0.02(+0.14%)
Jan 09, 2007 14.39 14.39 14.33 14.33 2,000 -0.02(-0.14%)
Jan 08, 2007 14.20 14.35 14.20 14.35 800 +0.06(+0.42%)
Jan 05, 2007 14.21 14.29 14.15 14.29 3,000 +0.14(+0.99%)
Jan 04, 2007 14.07 14.15 14.00 14.15 11,300 -0.25(-1.74%)
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.