Acme United Corp (NY: ACU )

24.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.16 12.20 12.16 12.20 426 +0.08(+0.66%)
Jan 30, 2013 12.08 12.12 12.08 12.12 1,329 +0.00(+0.00%)
Jan 29, 2013 12.01 12.12 12.01 12.12 1,352 +0.08(+0.71%)
Jan 28, 2013 12.00 12.07 12.00 12.04 700 -0.07(-0.62%)
Jan 25, 2013 12.06 12.11 12.02 12.11 509 +0.02(+0.17%)
Jan 24, 2013 12.06 12.11 12.01 12.09 400 -0.01(-0.08%)
Jan 23, 2013 11.95 12.10 11.95 12.10 3,800 +0.09(+0.75%)
Jan 22, 2013 11.96 12.01 11.96 12.01 450 +0.07(+0.58%)
Jan 18, 2013 11.93 11.99 11.89 11.94 2,024 +0.07(+0.59%)
Jan 17, 2013 11.89 11.89 11.87 11.87 956 -0.03(-0.25%)
Jan 14, 2013 11.90 11.90 11.90 11.90 2,200 -0.10(-0.83%)
Jan 11, 2013 11.93 12.00 11.90 12.00 1,148 +0.15(+1.26%)
Jan 10, 2013 11.70 11.90 11.70 11.85 2,503 +0.25(+2.16%)
Jan 09, 2013 11.51 11.65 11.51 11.60 2,539 +0.05(+0.43%)
Jan 08, 2013 11.56 11.56 11.50 11.55 564 +0.00(+0.00%)
Jan 04, 2013 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
Jan 03, 2013 11.40 11.50 11.37 11.50 1,570 +0.14(+1.23%)
Jan 02, 2013 11.15 11.38 11.03 11.36 4,370 +0.33(+2.99%)
Dec 31, 2012 10.97 11.05 10.97 11.03 4,783 +0.03(+0.27%)
Dec 28, 2012 10.95 11.00 10.95 11.00 923 +0.01(+0.09%)
Dec 27, 2012 10.92 10.99 10.90 10.99 1,783 +0.09(+0.82%)
Dec 26, 2012 10.85 10.90 10.80 10.90 1,800 +0.10(+0.93%)
Dec 24, 2012 10.83 10.83 10.80 10.80 2,100 -0.03(-0.29%)
Dec 21, 2012 10.75 10.83 10.75 10.83 3,170 -0.02(-0.17%)
Dec 20, 2012 10.85 10.90 10.80 10.85 1,203 +0.00(+0.00%)
Dec 19, 2012 10.85 10.85 10.84 10.85 700 +0.05(+0.46%)
Dec 18, 2012 10.80 10.80 10.80 10.80 1,900 +0.01(+0.06%)
Dec 17, 2012 10.83 10.83 10.79 10.79 355 -0.05(-0.43%)
Dec 13, 2012 10.84 10.84 10.84 10.84 300 +0.02(+0.21%)
Dec 12, 2012 10.80 10.85 10.80 10.82 1,481 +0.13(+1.19%)
Dec 11, 2012 10.74 10.74 10.62 10.69 5,748 -0.01(-0.09%)
Dec 10, 2012 10.85 10.85 10.70 10.70 4,700 -0.26(-2.37%)
Dec 07, 2012 10.96 10.96 10.96 10.96 100 +0.06(+0.55%)
Dec 06, 2012 10.90 10.90 10.90 10.90 500 -0.10(-0.91%)
Dec 05, 2012 10.85 11.00 10.85 11.00 4,611 +0.09(+0.82%)
Dec 04, 2012 10.91 10.96 10.59 10.91 7,450 -0.11(-1.00%)
Nov 30, 2012 10.96 11.02 10.90 11.02 3,077 -0.02(-0.18%)
Nov 29, 2012 11.00 11.08 11.00 11.04 2,528 -0.05(-0.45%)
Nov 28, 2012 11.07 11.09 11.07 11.09 628 +0.09(+0.82%)
Nov 27, 2012 11.14 11.15 10.74 11.00 17,403 -0.04(-0.36%)
Nov 26, 2012 11.04 11.04 11.04 11.04 200 +0.10(+0.91%)
Nov 23, 2012 10.79 10.94 10.79 10.94 2,325 +0.11(+1.03%)
Nov 21, 2012 10.88 10.88 10.81 10.83 7,779 -0.07(-0.66%)
Nov 20, 2012 10.85 10.90 10.85 10.90 1,500 +0.06(+0.55%)
Nov 19, 2012 10.77 10.84 10.77 10.84 900 +0.15(+1.40%)
Nov 16, 2012 10.64 10.69 10.54 10.69 4,147 +0.04(+0.38%)
Nov 15, 2012 10.90 10.90 10.65 10.65 6,673 -0.33(-3.01%)
Nov 14, 2012 11.16 11.16 10.98 10.98 2,702 -0.18(-1.61%)
Nov 13, 2012 11.11 11.31 11.11 11.16 4,916 +0.06(+0.54%)
Nov 12, 2012 11.10 11.10 11.10 11.10 700 +0.00(+0.00%)
Nov 09, 2012 10.95 11.10 10.95 11.10 3,100 +0.19(+1.74%)
Nov 08, 2012 10.91 10.91 10.86 10.91 2,096 -0.05(-0.46%)
Nov 07, 2012 9.060 11.10 10.86 10.96 3,499 -0.06(-0.54%)
Nov 06, 2012 11.06 11.06 10.95 11.02 1,649 -0.13(-1.17%)
Nov 05, 2012 11.30 11.30 11.10 11.15 1,277 -0.23(-2.02%)
Nov 02, 2012 11.33 11.38 11.32 11.38 700 +0.01(+0.09%)
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.