Acme United Corp (NY: ACU )

43.90 USD -0.48 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.86 14.98 14.86 14.93 2,000 +0.08(+0.54%)
Jul 30, 2007 14.81 14.94 14.80 14.85 6,400 -0.03(-0.20%)
Jul 27, 2007 14.85 15.00 14.85 14.88 600 +0.03(+0.20%)
Jul 26, 2007 14.90 15.15 14.85 14.85 9,300 -0.15(-1.00%)
Jul 25, 2007 15.15 15.20 14.95 15.00 2,900 +0.14(+0.91%)
Jul 24, 2007 14.95 14.98 14.85 14.86 2,900 -0.09(-0.58%)
Jul 23, 2007 15.00 15.20 14.85 14.95 17,300 -0.10(-0.66%)
Jul 20, 2007 14.80 15.05 14.80 15.05 4,900 +0.10(+0.67%)
Jul 19, 2007 14.95 15.10 14.90 14.95 16,500 -0.15(-0.99%)
Jul 18, 2007 15.00 15.10 15.00 15.10 1,700 +0.12(+0.80%)
Jul 17, 2007 15.00 15.10 14.92 14.98 2,600 +0.03(+0.20%)
Jul 16, 2007 15.00 15.05 14.90 14.95 3,500 +0.00(+0.00%)
Jul 13, 2007 14.75 14.95 14.75 14.95 1,300 +0.10(+0.67%)
Jul 12, 2007 14.85 15.00 14.84 14.85 21,100 -0.12(-0.80%)
Jul 11, 2007 14.86 14.97 14.85 14.97 1,100 +0.01(+0.07%)
Jul 10, 2007 14.99 14.99 14.96 14.96 1,900 -0.03(-0.20%)
Jul 09, 2007 15.00 15.00 14.99 14.99 200 +0.03(+0.20%)
Jul 06, 2007 15.00 15.00 14.90 14.96 1,000 +0.01(+0.07%)
Jul 05, 2007 14.86 14.95 14.85 14.95 1,200 -0.05(-0.33%)
Jul 03, 2007 14.90 15.00 14.90 15.00 1,200 +0.00(+0.00%)
Jul 02, 2007 14.90 15.00 14.85 15.00 4,900 +0.00(+0.00%)
Jun 29, 2007 14.99 15.02 14.85 15.00 3,000 +0.04(+0.27%)
Jun 28, 2007 14.90 14.96 14.85 14.96 4,900 +0.01(+0.07%)
Jun 27, 2007 14.80 14.95 14.80 14.95 1,300 +0.10(+0.67%)
Jun 26, 2007 14.85 14.99 14.85 14.85 2,900 -0.00(-0.00%)
Jun 25, 2007 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Jun 22, 2007 14.85 14.85 14.85 14.85 100 -0.14(-0.93%)
Jun 21, 2007 14.99 14.99 14.99 14.99 300 +0.03(+0.20%)
Jun 20, 2007 14.96 14.96 14.96 14.96 900 +0.00(+0.00%)
Jun 19, 2007 15.01 15.10 14.96 14.96 103,500 -0.14(-0.93%)
Jun 18, 2007 15.06 15.10 15.00 15.10 2,800 +0.04(+0.27%)
Jun 15, 2007 15.05 15.06 15.05 15.06 5,800 -0.02(-0.13%)
Jun 14, 2007 15.05 15.18 15.05 15.08 1,700 -0.07(-0.46%)
Jun 13, 2007 15.05 15.15 15.05 15.15 3,100 +0.15(+1.00%)
Jun 12, 2007 14.85 15.01 14.85 15.00 12,000 +0.07(+0.47%)
Jun 11, 2007 15.00 15.00 14.82 14.93 16,600 -0.02(-0.13%)
Jun 08, 2007 14.95 14.97 14.95 14.95 2,500 +0.10(+0.67%)
Jun 07, 2007 14.80 14.96 14.80 14.85 4,000 +0.01(+0.04%)
Jun 06, 2007 14.80 14.85 14.80 14.84 700 -0.06(-0.38%)
Jun 05, 2007 14.82 14.90 14.78 14.90 13,000 +0.13(+0.88%)
Jun 04, 2007 14.72 14.82 14.72 14.77 7,700 +0.15(+1.03%)
Jun 01, 2007 14.50 14.62 14.45 14.62 6,300 +0.02(+0.14%)
May 31, 2007 14.50 14.60 14.43 14.60 5,300 +0.00(+0.00%)
May 30, 2007 14.75 14.75 14.50 14.60 3,100 -0.14(-0.95%)
May 29, 2007 14.55 14.74 14.55 14.74 4,200 +0.29(+2.01%)
May 25, 2007 14.50 14.50 14.25 14.45 4,400 -0.05(-0.34%)
May 24, 2007 14.54 14.60 14.46 14.50 2,000 -0.12(-0.82%)
May 23, 2007 14.60 14.65 14.60 14.62 6,600 +0.02(+0.14%)
May 22, 2007 14.60 14.65 14.60 14.60 7,100 -0.05(-0.34%)
May 21, 2007 14.60 14.73 14.49 14.65 5,100 +0.10(+0.69%)
May 18, 2007 14.55 14.60 14.52 14.55 2,000 -0.14(-0.95%)
May 17, 2007 14.53 14.70 14.53 14.69 1,700 +0.09(+0.62%)
May 16, 2007 14.49 14.60 14.49 14.60 200 +0.11(+0.76%)
May 15, 2007 14.60 14.60 14.49 14.49 1,800 -0.11(-0.75%)
May 14, 2007 14.60 14.60 14.60 14.60 300 +0.00(+0.00%)
May 11, 2007 14.73 14.73 14.55 14.60 1,900 -0.05(-0.34%)
May 10, 2007 14.65 14.65 14.50 14.65 1,400 +0.00(+0.00%)
May 09, 2007 14.65 14.75 14.60 14.65 6,600 -0.15(-1.01%)
May 08, 2007 14.65 14.80 14.40 14.80 2,800 +0.08(+0.54%)
May 07, 2007 14.70 14.75 14.65 14.72 1,200 +0.09(+0.62%)
May 04, 2007 14.60 14.63 14.60 14.63 5,800 -0.02(-0.14%)
May 03, 2007 14.65 14.65 14.58 14.65 1,000 -0.05(-0.34%)
May 02, 2007 14.75 14.75 14.65 14.70 6,200 -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.