Acme United Corp (NY: ACU )

35.50 USD +2.51 (+7.61%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.97 22.00 21.87 21.98 4,567 +0.08(+0.37%)
Nov 29, 2016 21.75 21.93 21.75 21.90 508 +0.34(+1.57%)
Nov 28, 2016 21.99 21.99 21.52 21.56 3,220 -0.24(-1.09%)
Nov 25, 2016 21.76 21.80 20.95 21.80 1,407 +0.02(+0.11%)
Nov 23, 2016 21.78 21.78 21.78 0 -0.15(-0.70%)
Nov 22, 2016 21.83 22.18 21.71 21.93 873 +0.33(+1.53%)
Nov 21, 2016 21.63 21.83 21.45 21.60 1,085 -0.01(-0.05%)
Nov 18, 2016 21.61 21.61 21.61 21.61 114 -0.13(-0.60%)
Nov 17, 2016 21.85 22.09 21.74 21.74 1,260 +0.04(+0.18%)
Nov 16, 2016 21.82 21.86 21.70 21.70 659 +0.09(+0.42%)
Nov 15, 2016 21.73 22.01 20.92 21.61 8,050 +0.09(+0.41%)
Nov 14, 2016 21.23 21.84 21.23 21.52 2,850 -0.43(-1.95%)
Nov 11, 2016 21.95 21.95 21.95 21.95 273 +0.37(+1.71%)
Nov 10, 2016 21.01 21.58 21.01 21.58 828 +0.48(+2.27%)
Nov 09, 2016 21.12 21.62 21.03 21.10 3,373 -0.85(-3.87%)
Nov 08, 2016 21.81 21.95 20.62 21.95 1,505 +0.35(+1.62%)
Nov 07, 2016 21.79 22.00 21.50 21.60 4,224 +0.20(+0.93%)
Nov 04, 2016 21.96 22.00 21.40 21.40 2,693 -0.45(-2.06%)
Nov 03, 2016 21.88 22.00 21.85 21.85 957 +0.35(+1.63%)
Nov 02, 2016 22.25 22.25 21.50 21.50 1,138 -0.65(-2.93%)
Nov 01, 2016 22.01 22.15 21.47 22.15 3,802 +0.29(+1.33%)
Oct 31, 2016 21.23 21.86 21.10 21.86 1,940 +0.76(+3.60%)
Oct 28, 2016 21.00 21.10 20.62 21.10 5,441 +0.22(+1.04%)
Oct 27, 2016 21.00 21.00 20.22 20.88 1,443 +0.13(+0.63%)
Oct 26, 2016 20.41 20.79 20.32 20.75 1,418 +0.45(+2.22%)
Oct 25, 2016 20.55 20.55 19.49 20.30 2,817 -0.22(-1.07%)
Oct 24, 2016 20.59 20.59 20.12 20.52 1,926 -0.08(-0.39%)
Oct 21, 2016 21.43 21.43 20.51 20.60 2,102 -0.83(-3.88%)
Oct 20, 2016 20.85 21.83 20.85 21.43 1,963 +0.96(+4.67%)
Oct 19, 2016 20.21 20.52 20.21 20.48 869 +0.23(+1.15%)
Oct 18, 2016 19.82 20.24 19.82 20.24 1,033 +0.45(+2.29%)
Oct 17, 2016 19.79 19.79 19.79 19.79 234 +0.18(+0.92%)
Oct 14, 2016 19.63 19.76 19.61 19.61 1,236 +0.02(+0.10%)
Oct 13, 2016 19.75 19.75 19.59 19.59 518 +0.08(+0.41%)
Oct 12, 2016 20.00 20.00 19.51 19.51 2,588 -0.39(-1.96%)
Oct 11, 2016 19.86 19.92 19.86 19.90 2,428 -0.09(-0.45%)
Oct 10, 2016 20.00 20.02 19.85 19.99 3,085 -0.36(-1.75%)
Oct 07, 2016 20.47 20.50 20.35 20.35 516 -0.14(-0.70%)
Oct 06, 2016 20.15 20.96 20.15 20.49 2,310 -0.14(-0.68%)
Oct 05, 2016 20.10 20.63 20.10 20.63 521 +0.61(+3.05%)
Oct 04, 2016 20.39 21.06 20.02 20.02 3,195 -0.84(-4.03%)
Oct 03, 2016 20.82 20.86 20.82 20.86 676 -0.06(-0.29%)
Sep 30, 2016 20.64 21.72 20.64 20.92 1,828 -0.02(-0.10%)
Sep 29, 2016 21.62 21.62 19.95 20.94 6,362 -0.46(-2.15%)
Sep 28, 2016 21.59 22.00 20.96 21.40 6,846 -0.30(-1.38%)
Sep 27, 2016 21.97 22.05 21.60 21.70 2,686 -0.29(-1.32%)
Sep 26, 2016 21.86 21.99 21.19 21.99 4,016 +0.44(+2.03%)
Sep 23, 2016 21.75 21.75 21.55 21.55 2,958 -0.35(-1.58%)
Sep 22, 2016 21.87 22.05 21.84 21.90 12,794 +0.24(+1.11%)
Sep 21, 2016 21.70 22.05 21.16 21.66 25,095 -0.24(-1.10%)
Sep 20, 2016 20.74 21.90 20.74 21.90 4,573 +0.39(+1.81%)
Sep 19, 2016 20.24 21.51 20.24 21.51 8,725 +1.08(+5.29%)
Sep 16, 2016 19.94 20.71 19.93 20.43 8,081 +0.28(+1.37%)
Sep 15, 2016 20.01 20.51 19.29 20.15 5,397 +0.14(+0.72%)
Sep 14, 2016 20.30 20.48 20.01 20.01 1,978 -0.24(-1.19%)
Sep 13, 2016 20.25 20.88 20.25 20.25 2,155 -0.03(-0.15%)
Sep 12, 2016 20.97 21.08 20.28 20.28 8,026 -0.48(-2.31%)
Sep 09, 2016 21.40 21.52 20.76 20.76 4,661 -0.64(-2.99%)
Sep 08, 2016 21.35 21.62 21.01 21.40 3,881 +0.28(+1.33%)
Sep 07, 2016 21.36 21.50 21.11 21.12 3,373 +0.12(+0.57%)
Sep 06, 2016 21.13 21.47 21.00 21.00 3,118 +0.16(+0.77%)
Sep 02, 2016 20.69 20.84 20.84 20.84 10,100 +0.22(+1.07%)
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.