Skip to main content

Acme United Corp (NY: ACU )

42.03 +0.26 (+0.62%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.236 7.325 7.168 7.325 7,899 +0.07(+1.03%)
Oct 28, 2010 7.430 7.430 7.221 7.251 6,020 -0.14(-1.92%)
Oct 27, 2010 7.452 7.475 7.221 7.393 13,553 -0.29(-3.79%)
Oct 25, 2010 7.684 7.684 7.684 7.684 139 +0.13(+1.78%)
Oct 22, 2010 7.609 7.699 7.550 7.550 2,771 +0.07(+1.00%)
Oct 21, 2010 7.774 7.953 7.475 7.475 4,458 -0.22(-2.81%)
Oct 20, 2010 7.602 7.774 7.594 7.691 1,779 +0.01(+0.09%)
Oct 18, 2010 7.550 7.684 7.684 7.684 2,943 +0.23(+3.11%)
Oct 15, 2010 7.475 7.475 7.400 7.452 1,036 -0.09(-1.19%)
Oct 13, 2010 7.505 7.542 7.542 7.542 1,872 -0.08(-1.08%)
Oct 12, 2010 7.662 7.662 7.520 7.624 1,872 -0.19(-2.49%)
Oct 11, 2010 7.639 7.923 7.639 7.819 4,149 +0.19(+2.55%)
Oct 08, 2010 7.624 7.721 7.430 7.624 5,886 +0.15(+2.00%)
Oct 07, 2010 7.422 7.475 7.236 7.475 11,841 +0.04(+0.60%)
Oct 06, 2010 7.579 7.579 7.430 7.430 39,532 -0.27(-3.50%)
Oct 05, 2010 7.886 7.901 7.632 7.699 2,140 -0.02(-0.29%)
Oct 04, 2010 7.781 7.908 7.669 7.721 1,471 -0.07(-0.86%)
Oct 01, 2010 7.789 7.849 7.737 7.789 1,078 -0.03(-0.38%)
Sep 30, 2010 7.938 8.058 7.819 7.819 1,739 -0.06(-0.76%)
Sep 29, 2010 7.886 8.050 7.804 7.878 5,000 -0.22(-2.77%)
Sep 28, 2010 8.073 8.177 8.006 8.103 3,765 +0.03(+0.37%)
Sep 27, 2010 7.709 8.162 7.709 8.073 9,843 +0.37(+4.83%)
Sep 24, 2010 7.575 7.701 7.545 7.701 33,361 +0.15(+1.97%)
Sep 23, 2010 7.471 7.612 7.471 7.553 13,586 +0.03(+0.42%)
Sep 22, 2010 7.523 7.523 7.307 7.521 3,766 -0.01(-0.13%)
Sep 21, 2010 7.434 7.560 7.434 7.530 33,702 +0.09(+1.20%)
Sep 20, 2010 7.263 7.486 7.226 7.441 21,990 +0.19(+2.67%)
Sep 17, 2010 7.248 7.255 7.248 7.248 2,286 -0.07(-1.02%)
Sep 15, 2010 7.359 7.359 7.226 7.322 42,513 +0.05(+0.72%)
Sep 14, 2010 7.292 7.352 7.270 7.270 8,493 -0.02(-0.31%)
Sep 13, 2010 7.188 7.300 7.166 7.292 1,482 +0.11(+1.55%)
Sep 10, 2010 7.240 7.248 7.173 7.181 40,530 +0.02(+0.31%)
Sep 09, 2010 7.233 7.248 7.159 7.159 10,896 -0.06(-0.82%)
Sep 08, 2010 7.159 7.226 7.159 7.218 6,999 -0.01(-0.10%)
Sep 07, 2010 7.352 7.434 7.188 7.226 4,977 -0.13(-1.82%)
Sep 03, 2010 7.322 7.411 7.322 7.359 4,210 -0.05(-0.71%)
Sep 02, 2010 7.412 7.412 7.412 7.412 134 +0.02(+0.20%)
Sep 01, 2010 7.367 7.448 7.367 7.396 2,690 +0.00(+0.00%)
Aug 31, 2010 7.449 7.449 7.173 7.396 20,364 +0.00(+0.00%)
Aug 30, 2010 7.530 7.545 7.396 7.396 10,627 -0.22(-2.93%)
Aug 27, 2010 7.620 7.679 7.545 7.620 2,905 +0.07(+0.99%)
Aug 26, 2010 7.545 7.545 7.545 7.545 941 -0.07(-0.88%)
Aug 25, 2010 7.612 7.612 7.612 7.612 217 -0.09(-1.16%)
Aug 24, 2010 7.731 7.731 7.694 7.701 10,358 -0.06(-0.77%)
Aug 23, 2010 7.761 7.761 7.761 7.761 481 +0.00(+0.00%)
Aug 20, 2010 7.835 7.917 7.761 7.761 3,555 +0.01(+0.10%)
Aug 19, 2010 7.790 7.790 7.664 7.753 941 -0.16(-2.07%)
Aug 17, 2010 7.917 7.917 7.917 7.917 134 +0.03(+0.42%)
Aug 13, 2010 7.917 7.883 7.883 7.883 3,901 -0.03(-0.42%)
Aug 12, 2010 7.843 7.917 7.843 7.917 5,979 +0.15(+1.91%)
Aug 11, 2010 7.813 7.813 7.738 7.768 7,398 -0.12(-1.47%)
Aug 10, 2010 7.887 7.905 7.884 7.884 2,286 -0.00(-0.04%)
Aug 09, 2010 7.768 7.887 7.679 7.887 23,230 +0.19(+2.51%)
Aug 06, 2010 7.694 7.843 7.672 7.694 13,323 -0.10(-1.33%)
Aug 05, 2010 7.686 7.820 7.686 7.798 54,880 +0.03(+0.38%)
Aug 04, 2010 7.672 7.768 7.642 7.768 4,854 +0.18(+2.35%)
Aug 03, 2010 7.463 7.590 7.463 7.590 11,434 +0.08(+1.09%)
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.