Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.88 11.90 11.88 11.90 769 +0.00(+0.00%)
Nov 26, 2013 11.91 11.90 11.90 11.90 1,734 -0.04(-0.34%)
Nov 25, 2013 12.06 12.07 11.83 11.94 12,449 +0.15(+1.23%)
Nov 22, 2013 11.92 11.92 11.64 11.79 3,098 -0.24(-2.01%)
Nov 21, 2013 12.04 12.19 11.58 12.04 25,200 -0.06(-0.47%)
Nov 20, 2013 12.32 12.32 11.69 12.09 7,559 +0.05(+0.38%)
Nov 19, 2013 12.05 12.05 12.05 12.05 123 +0.06(+0.50%)
Nov 18, 2013 11.69 11.99 11.69 11.99 247 +0.18(+1.50%)
Nov 15, 2013 11.76 11.83 11.76 11.81 4,211 -0.02(-0.14%)
Nov 14, 2013 11.71 11.88 11.71 11.83 2,249 -0.00(-0.03%)
Nov 13, 2013 11.79 11.83 11.79 11.83 743 +0.04(+0.31%)
Nov 12, 2013 11.76 12.08 11.76 11.79 942 -0.04(-0.35%)
Nov 11, 2013 11.75 11.87 11.75 11.84 2,010 -0.17(-1.40%)
Nov 08, 2013 12.08 12.08 11.54 12.00 6,145 -0.43(-3.44%)
Nov 07, 2013 12.07 12.49 11.91 12.43 2,774 +0.67(+5.70%)
Nov 05, 2013 11.76 11.76 11.76 11.76 619 -0.20(-1.69%)
Nov 04, 2013 11.95 12.13 11.35 11.96 32,201 -0.16(-1.33%)
Nov 01, 2013 12.13 12.13 12.13 12.13 126 +0.17(+1.42%)
Oct 31, 2013 11.92 12.19 11.30 11.96 41,130 -0.05(-0.45%)
Oct 30, 2013 11.96 12.23 11.95 12.01 2,155 -0.19(-1.54%)
Oct 29, 2013 12.27 12.27 12.03 12.20 619 -0.11(-0.92%)
Oct 28, 2013 12.27 12.44 12.06 12.31 32,987 -0.15(-1.17%)
Oct 25, 2013 12.02 12.46 12.02 12.46 583 +0.46(+3.84%)
Oct 24, 2013 11.73 12.19 11.73 12.00 1,538 -0.11(-0.93%)
Oct 23, 2013 12.11 12.51 12.11 12.11 19,929 +0.16(+1.35%)
Oct 22, 2013 12.43 12.51 11.95 11.95 1,362 -0.25(-2.06%)
Oct 21, 2013 12.21 12.51 12.11 12.20 11,610 +0.07(+0.59%)
Oct 18, 2013 11.71 12.23 11.46 12.13 8,829 -0.16(-1.30%)
Oct 17, 2013 12.29 12.29 12.22 12.29 2,655 +0.03(+0.26%)
Oct 16, 2013 12.27 12.27 11.71 12.25 4,958 +0.02(+0.20%)
Oct 14, 2013 11.96 12.23 12.23 12.23 1,610 +0.19(+1.61%)
Oct 11, 2013 11.97 12.08 11.97 12.04 1,486 -0.19(-1.58%)
Oct 10, 2013 12.25 12.25 12.12 12.23 2,529 -0.02(-0.20%)
Oct 09, 2013 11.91 12.25 11.91 12.25 1,897 +0.35(+2.91%)
Oct 08, 2013 12.27 12.27 11.71 11.91 3,018 +0.37(+3.22%)
Oct 07, 2013 11.65 12.11 11.50 11.54 4,304 -0.29(-2.47%)
Oct 04, 2013 11.91 12.11 11.83 11.83 4,880 -0.43(-3.54%)
Oct 03, 2013 12.20 12.26 12.20 12.26 817 +0.36(+2.98%)
Oct 02, 2013 12.09 12.09 11.40 11.91 2,832 +0.23(+2.00%)
Oct 01, 2013 11.95 11.95 11.37 11.67 1,920 -0.51(-4.17%)
Sep 30, 2013 12.18 12.18 12.18 12.18 515 +0.01(+0.07%)
Sep 27, 2013 12.04 12.18 12.04 12.17 4,983 +0.18(+1.50%)
Sep 26, 2013 11.69 12.03 11.69 11.99 506 +0.07(+0.59%)
Sep 25, 2013 12.12 12.12 11.92 11.92 1,150 -0.18(-1.47%)
Sep 24, 2013 12.12 12.12 12.08 12.10 2,204 -0.01(-0.06%)
Sep 23, 2013 12.01 12.37 11.88 12.11 4,403 +0.20(+1.69%)
Sep 20, 2013 11.90 11.92 11.72 11.91 2,472 +0.20(+1.71%)
Sep 19, 2013 11.71 11.71 11.64 11.71 1,190 +0.00(+0.00%)
Sep 18, 2013 11.48 11.72 11.48 11.71 10,423 +0.06(+0.55%)
Sep 17, 2013 11.63 11.64 11.63 11.64 3,956 +0.30(+2.62%)
Sep 16, 2013 11.05 11.56 11.05 11.35 6,701 +0.03(+0.28%)
Sep 13, 2013 11.23 11.52 11.23 11.31 3,809 -0.12(-1.05%)
Sep 12, 2013 11.30 11.83 11.30 11.43 12,128 +0.14(+1.21%)
Sep 11, 2013 11.24 11.30 10.97 11.30 9,128 +0.16(+1.44%)
Sep 10, 2013 11.14 11.14 11.14 11.14 124 -0.05(-0.43%)
Sep 09, 2013 11.27 11.27 11.19 11.19 3,663 -0.08(-0.71%)
Sep 06, 2013 11.29 11.29 10.93 11.27 747 +0.03(+0.29%)
Sep 05, 2013 11.30 11.30 11.23 11.23 3,535 -0.01(-0.06%)
Sep 04, 2013 11.20 11.29 10.64 11.24 13,222 -0.03(-0.24%)
Sep 03, 2013 11.30 11.30 11.24 11.27 2,915 -0.17(-1.47%)
Aug 29, 2013 11.43 11.43 11.43 11.43 124 +0.19(+1.71%)
Aug 28, 2013 11.20 11.24 11.19 11.24 1,617 +0.23(+2.12%)
Aug 27, 2013 11.23 11.44 10.64 11.01 22,662 -0.15(-1.37%)
Aug 26, 2013 11.15 11.83 10.90 11.16 32,933 +0.16(+1.46%)
Aug 23, 2013 11.23 11.23 10.84 11.00 14,836 -0.22(-2.00%)
Aug 22, 2013 11.13 11.23 11.13 11.23 498 +0.03(+0.29%)
Aug 21, 2013 11.15 11.20 11.15 11.19 3,113 -0.01(-0.07%)
Aug 20, 2013 11.20 11.20 11.15 11.20 996 +0.02(+0.14%)
Aug 19, 2013 11.14 11.24 10.94 11.19 9,699 +0.15(+1.32%)
Aug 16, 2013 11.04 11.04 11.04 11.04 747 +0.02(+0.22%)
Aug 15, 2013 10.72 11.02 10.69 11.02 9,676 +0.02(+0.15%)
Aug 14, 2013 11.23 11.23 11.00 11.00 1,463 -0.20(-1.79%)
Aug 12, 2013 11.19 11.20 11.20 11.20 4,109 +0.03(+0.29%)
Aug 09, 2013 11.08 11.20 10.89 11.17 15,801 +0.17(+1.53%)
Aug 08, 2013 11.04 11.09 10.89 11.00 27,056 +0.07(+0.66%)
Aug 07, 2013 10.84 11.08 10.84 10.93 5,895 +0.05(+0.44%)
Aug 06, 2013 11.04 11.09 10.84 10.88 31,804 -0.23(-2.06%)
Aug 05, 2013 11.11 11.11 11.11 11.11 498 +0.27(+2.48%)
Aug 02, 2013 11.14 11.14 10.84 10.84 12,204 -0.16(-1.46%)
Aug 01, 2013 10.92 11.00 10.84 11.00 3,570 -0.14(-1.30%)
Jul 31, 2013 11.04 11.15 11.01 11.15 2,272 +0.00(+0.00%)
Jul 30, 2013 11.08 11.15 11.08 11.15 2,540 +0.06(+0.58%)
Jul 29, 2013 11.15 11.15 11.07 11.08 821 +0.04(+0.36%)
Jul 26, 2013 11.04 11.07 11.04 11.04 9,042 +0.00(+0.00%)
Jul 25, 2013 11.00 11.04 10.96 11.04 2,311 +0.12(+1.10%)
Jul 24, 2013 10.84 10.92 10.84 10.92 1,369 +0.00(+0.00%)
Jul 23, 2013 10.92 10.92 10.84 10.92 1,905 +0.04(+0.37%)
Jul 22, 2013 10.74 10.88 10.74 10.88 6,143 +0.12(+1.12%)
Jul 19, 2013 10.52 10.76 10.29 10.76 17,554 +0.32(+3.08%)
Jul 18, 2013 10.40 10.44 10.40 10.44 1,245 +0.04(+0.39%)
Jul 17, 2013 10.40 10.40 10.40 10.40 1,320 +0.12(+1.17%)
Jul 16, 2013 10.36 10.37 9.997 10.28 3,824 -0.13(-1.23%)
Jul 15, 2013 10.50 10.50 10.41 10.41 995 -0.11(-1.07%)
Jul 12, 2013 10.56 10.60 10.52 10.52 1,830 +0.03(+0.31%)
Jul 11, 2013 10.49 10.68 10.13 10.49 9,883 -0.23(-2.17%)
Jul 10, 2013 10.72 10.72 10.65 10.72 2,864 +0.11(+1.06%)
Jul 09, 2013 10.64 10.62 10.45 10.61 4,053 +0.01(+0.08%)
Jul 08, 2013 10.72 10.72 10.60 10.60 1,899 -0.12(-1.12%)
Jul 05, 2013 10.48 10.72 10.48 10.72 6,498 +0.25(+2.40%)
Jul 03, 2013 10.48 10.48 10.28 10.47 1,514 +0.23(+2.25%)
Jul 02, 2013 10.36 10.44 10.24 10.24 934 -0.09(-0.85%)
Jun 28, 2013 10.42 10.33 10.33 10.33 373 -0.09(-0.91%)
Jun 27, 2013 10.40 10.44 10.33 10.42 7,285 +0.10(+0.99%)
Jun 26, 2013 10.32 10.32 10.32 10.32 747 +0.07(+0.72%)
Jun 24, 2013 10.24 10.24 10.24 10.24 0 -0.03(-0.33%)
Jun 21, 2013 10.12 10.28 10.12 10.28 4,234 +0.13(+1.27%)
Jun 20, 2013 10.37 10.39 10.15 10.15 1,992 -0.22(-2.09%)
Jun 19, 2013 10.37 10.49 10.37 10.37 1,494 -0.16(-1.53%)
Jun 18, 2013 10.37 10.53 10.36 10.53 4,857 +0.18(+1.73%)
Jun 17, 2013 10.36 10.48 10.24 10.35 2,465 +0.04(+0.36%)
Jun 14, 2013 10.24 10.31 10.20 10.31 3,737 +0.07(+0.71%)
Jun 13, 2013 10.16 10.24 10.16 10.24 4,769 +0.16(+1.59%)
Jun 12, 2013 9.957 10.08 9.957 10.08 563 -0.02(-0.20%)
Jun 11, 2013 9.965 10.10 9.965 10.10 610 +0.11(+1.09%)
Jun 10, 2013 10.05 10.09 9.870 9.989 5,668 +0.02(+0.16%)
Jun 07, 2013 9.934 10.05 9.860 9.973 3,471 +0.19(+1.96%)
Jun 06, 2013 9.974 10.05 9.782 9.782 6,642 -0.32(-3.15%)
Jun 05, 2013 9.974 10.10 9.974 10.10 877 -0.01(-0.10%)
Jun 04, 2013 10.05 10.13 9.973 10.11 6,736 -0.05(-0.46%)
May 31, 2013 10.16 10.16 10.16 10.16 0 -0.00(-0.02%)
May 30, 2013 10.16 10.18 10.15 10.16 1,817 +0.03(+0.34%)
May 29, 2013 10.05 10.17 9.947 10.12 7,761 +0.03(+0.32%)
May 28, 2013 10.09 10.09 10.09 10.09 125 +0.00(+0.00%)
May 23, 2013 10.13 10.09 10.09 10.09 2,882 -0.18(-1.79%)
May 21, 2013 10.26 10.28 10.28 10.28 877 -0.10(-0.92%)
May 20, 2013 10.36 10.37 10.36 10.37 582 +0.11(+1.09%)
May 17, 2013 10.37 10.37 10.26 10.26 1,754 -0.10(-1.00%)
May 16, 2013 10.38 10.38 10.21 10.36 2,694 -0.09(-0.85%)
May 15, 2013 10.69 10.69 10.45 10.45 9,341 +0.06(+0.55%)
May 13, 2013 10.37 10.40 10.37 10.40 401 +0.04(+0.35%)
May 10, 2013 10.32 10.44 10.21 10.36 1,065 +0.15(+1.44%)
May 09, 2013 10.21 10.28 10.18 10.21 9,493 -0.00(-0.00%)
May 08, 2013 10.33 10.33 10.21 10.21 3,634 -0.01(-0.08%)
May 07, 2013 10.37 10.37 10.22 10.22 1,503 -0.12(-1.16%)
May 06, 2013 10.33 10.34 10.13 10.34 4,637 +0.03(+0.33%)
May 03, 2013 10.53 10.41 10.31 10.31 7,443 -0.10(-1.00%)
May 02, 2013 9.973 10.41 9.973 10.41 7,895 +0.32(+3.15%)
May 01, 2013 10.10 10.14 10.09 10.09 1,507 -0.12(-1.17%)
Apr 30, 2013 9.670 10.21 9.670 10.21 20,500 +0.53(+5.44%)
Apr 29, 2013 9.926 9.926 9.535 9.686 29,289 -0.24(-2.41%)
Apr 26, 2013 9.750 9.926 9.839 9.926 8,788 +0.09(+0.88%)
Apr 25, 2013 9.662 9.902 9.662 9.839 7,007 +0.18(+1.83%)
Apr 24, 2013 9.814 9.814 9.662 9.662 1,879 -0.16(-1.58%)
Apr 23, 2013 9.894 9.926 9.806 9.817 4,612 -0.11(-1.09%)
Apr 22, 2013 9.973 9.973 9.607 9.925 2,791 -0.00(-0.00%)
Apr 19, 2013 9.734 9.926 9.734 9.926 5,853 +0.12(+1.22%)
Apr 18, 2013 9.654 9.806 9.654 9.806 3,258 +0.24(+2.50%)
Apr 17, 2013 9.726 9.726 9.567 9.567 1,503 -0.21(-2.12%)
Apr 16, 2013 9.718 9.774 9.610 9.774 834 -0.03(-0.33%)
Apr 15, 2013 9.894 9.894 9.606 9.806 7,420 -0.12(-1.20%)
Apr 12, 2013 9.926 9.926 9.925 9.925 2,452 +0.06(+0.57%)
Apr 11, 2013 9.858 9.918 9.858 9.870 784 -0.06(-0.56%)
Apr 10, 2013 9.925 9.926 9.925 9.926 482 +0.00(+0.00%)
Apr 09, 2013 9.910 9.926 9.910 9.926 1,002 +0.14(+1.47%)
Apr 08, 2013 9.918 9.918 9.782 9.782 2,882 -0.14(-1.45%)
Apr 05, 2013 9.798 9.925 9.734 9.925 3,133 +0.19(+1.97%)
Apr 04, 2013 9.734 9.887 9.734 9.734 751 +0.02(+0.16%)
Apr 03, 2013 9.798 9.798 9.718 9.718 2,255 +0.00(+0.00%)
Apr 02, 2013 9.710 9.774 9.710 9.718 12,846 +0.05(+0.50%)
Apr 01, 2013 9.678 9.678 9.670 9.670 1,512 +0.00(+0.00%)
Mar 28, 2013 9.654 9.694 9.654 9.670 6,310 +0.02(+0.16%)
Mar 27, 2013 9.667 9.670 9.654 9.654 1,815 -0.02(-0.25%)
Mar 26, 2013 9.678 9.678 9.678 9.678 126 +0.01(+0.08%)
Mar 25, 2013 9.670 9.678 9.642 9.670 882 +0.02(+0.25%)
Mar 22, 2013 9.654 9.678 9.623 9.646 3,088 +0.00(+0.00%)
Mar 21, 2013 9.678 9.678 9.646 9.646 505 -0.03(-0.33%)
Mar 20, 2013 9.607 9.678 9.607 9.678 4,916 +0.02(+0.25%)
Mar 19, 2013 9.654 9.654 9.654 9.654 252 +0.01(+0.08%)
Mar 18, 2013 9.718 9.718 9.639 9.646 4,860 -0.03(-0.33%)
Mar 15, 2013 9.678 9.718 9.678 9.678 1,313 -0.04(-0.41%)
Mar 14, 2013 9.678 9.718 9.678 9.718 4,357 +0.00(+0.00%)
Mar 13, 2013 9.758 9.758 9.718 9.718 3,422 -0.02(-0.24%)
Mar 12, 2013 9.742 9.742 9.742 9.742 126 -0.01(-0.08%)
Mar 11, 2013 9.750 9.750 9.750 9.750 126 -0.01(-0.08%)
Mar 08, 2013 9.718 9.758 9.718 9.757 2,042 +0.04(+0.39%)
Mar 07, 2013 9.758 9.758 9.718 9.719 1,008 -0.04(-0.39%)
Mar 06, 2013 9.797 9.797 9.734 9.758 4,463 -0.10(-1.05%)
Mar 05, 2013 9.758 9.869 9.639 9.861 20,733 +0.10(+1.06%)
Mar 04, 2013 9.845 9.845 9.726 9.758 5,209 -0.09(-0.96%)
Mar 01, 2013 10.00 10.00 9.845 9.852 7,761 -0.10(-0.97%)
Feb 28, 2013 9.678 9.948 9.678 9.948 5,546 +0.31(+3.21%)
Feb 27, 2013 9.599 9.639 9.599 9.639 1,512 +0.04(+0.41%)
Feb 26, 2013 9.607 9.607 9.599 9.599 647 -0.03(-0.33%)
Feb 25, 2013 9.639 9.639 9.599 9.631 2,016 -0.01(-0.08%)
Feb 22, 2013 9.599 9.639 9.599 9.639 882 +0.03(+0.33%)
Feb 20, 2013 9.607 9.607 9.607 9.607 0 -0.02(-0.16%)
Feb 19, 2013 9.646 9.654 9.607 9.623 3,403 -0.06(-0.57%)
Feb 15, 2013 9.615 9.678 9.615 9.678 617 +0.08(+0.83%)
Feb 14, 2013 9.678 9.678 9.599 9.599 3,286 -0.01(-0.08%)
Feb 12, 2013 9.559 9.607 9.607 9.607 4,790 +0.01(+0.08%)
Feb 08, 2013 9.472 9.599 9.599 9.599 3,907 +0.20(+2.08%)
Feb 07, 2013 9.464 9.475 9.404 9.404 968 -0.04(-0.39%)
Feb 06, 2013 9.535 9.535 9.440 9.440 2,647 -0.10(-1.00%)
Feb 04, 2013 9.662 9.662 9.456 9.535 10,736 -0.12(-1.23%)
Feb 01, 2013 9.694 9.734 9.575 9.654 6,473 -0.02(-0.24%)
Jan 31, 2013 9.646 9.678 9.646 9.678 537 +0.06(+0.66%)
Jan 30, 2013 9.580 9.615 9.580 9.615 1,675 +0.00(+0.00%)
Jan 29, 2013 9.527 9.615 9.527 9.615 1,704 +0.07(+0.71%)
Jan 28, 2013 9.520 9.575 9.520 9.547 882 -0.06(-0.62%)
Jan 25, 2013 9.567 9.607 9.532 9.607 641 +0.02(+0.17%)
Jan 24, 2013 9.567 9.607 9.527 9.591 504 -0.01(-0.08%)
Jan 23, 2013 9.480 9.599 9.480 9.599 4,790 +0.07(+0.75%)
Jan 22, 2013 9.488 9.527 9.488 9.527 567 +0.06(+0.58%)
Jan 18, 2013 9.467 9.512 9.432 9.472 2,551 +0.06(+0.59%)
Jan 17, 2013 9.432 9.432 9.417 9.417 1,205 -0.02(-0.25%)
Jan 14, 2013 9.440 9.440 9.440 9.440 2,773 -0.08(-0.83%)
Jan 11, 2013 9.464 9.519 9.443 9.519 1,447 +0.12(+1.27%)
Jan 10, 2013 9.282 9.440 9.282 9.401 3,155 +0.20(+2.16%)
Jan 09, 2013 9.131 9.242 9.131 9.202 3,200 +0.04(+0.43%)
Jan 08, 2013 9.170 9.170 9.123 9.163 710 +0.00(+0.00%)
Jan 04, 2013 9.163 9.163 9.163 9.163 0 +0.04(+0.43%)
Jan 03, 2013 9.044 9.123 9.020 9.123 1,979 +0.11(+1.23%)
Jan 02, 2013 8.845 9.028 8.750 9.012 5,508 +0.26(+2.99%)
Dec 31, 2012 8.702 8.766 8.702 8.750 6,029 +0.02(+0.27%)
Dec 28, 2012 8.687 8.726 8.687 8.726 1,163 +0.01(+0.09%)
Dec 27, 2012 8.663 8.718 8.647 8.718 2,247 +0.07(+0.82%)
Dec 26, 2012 8.607 8.647 8.568 8.647 2,269 +0.08(+0.93%)
Dec 24, 2012 8.591 8.591 8.568 8.568 2,647 -0.03(-0.29%)
Dec 21, 2012 8.528 8.593 8.528 8.593 3,995 -0.01(-0.17%)
Dec 20, 2012 8.607 8.647 8.568 8.607 1,516 +0.00(+0.00%)
Dec 19, 2012 8.607 8.607 8.599 8.607 882 +0.04(+0.46%)
Dec 18, 2012 8.568 8.568 8.568 8.568 2,395 +0.01(+0.06%)
Dec 17, 2012 8.591 8.591 8.562 8.562 447 -0.04(-0.43%)
Dec 13, 2012 8.599 8.599 8.599 8.599 378 +0.02(+0.21%)
Dec 12, 2012 8.568 8.607 8.568 8.581 1,866 +0.10(+1.19%)
Dec 11, 2012 8.520 8.520 8.425 8.480 7,245 -0.01(-0.09%)
Dec 10, 2012 8.607 8.607 8.488 8.488 5,924 -0.21(-2.37%)
Dec 07, 2012 8.695 8.695 8.695 8.695 126 +0.05(+0.55%)
Dec 06, 2012 8.647 8.647 8.647 8.647 630 -0.08(-0.91%)
Dec 05, 2012 8.607 8.726 8.607 8.726 5,812 +0.13(+1.48%)
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.