Acme United Corp (NY: ACU )

24.30 -0.18 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.20 12.54 12.20 12.54 4,400 +0.39(+3.21%)
Feb 27, 2013 12.10 12.15 12.10 12.15 1,200 +0.05(+0.41%)
Feb 26, 2013 12.11 12.11 12.10 12.10 514 -0.04(-0.33%)
Feb 25, 2013 12.15 12.15 12.10 12.14 1,600 -0.01(-0.08%)
Feb 22, 2013 12.10 12.15 12.10 12.15 700 +0.04(+0.33%)
Feb 20, 2013 12.11 12.11 12.11 12.11 0 -0.02(-0.16%)
Feb 19, 2013 12.16 12.17 12.11 12.13 2,700 -0.07(-0.57%)
Feb 15, 2013 12.12 12.20 12.12 12.20 490 +0.10(+0.83%)
Feb 14, 2013 12.20 12.20 12.10 12.10 2,607 -0.01(-0.08%)
Feb 12, 2013 12.05 12.11 12.11 12.11 3,800 +0.01(+0.08%)
Feb 08, 2013 11.94 12.10 12.10 12.10 3,100 +0.25(+2.08%)
Feb 07, 2013 11.93 11.94 11.85 11.85 768 -0.05(-0.39%)
Feb 06, 2013 12.02 12.02 11.90 11.90 2,100 -0.12(-1.00%)
Feb 04, 2013 12.18 12.18 11.92 12.02 8,517 -0.15(-1.23%)
Feb 01, 2013 12.22 12.27 12.07 12.17 5,135 -0.03(-0.25%)
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%)
Nov 01, 2012 11.28 11.37 11.28 11.37 2,430 +0.04(+0.34%)
Oct 31, 2012 11.30 11.33 11.26 11.33 3,350 +0.11(+0.99%)
Oct 26, 2012 11.29 11.22 11.22 11.22 6,400 -0.02(-0.18%)
Oct 25, 2012 11.46 11.46 11.24 11.24 4,681 -0.22(-1.92%)
Oct 24, 2012 11.55 11.55 11.45 11.46 1,537 -0.14(-1.21%)
Oct 23, 2012 11.70 11.70 11.40 11.60 1,031 -0.27(-2.29%)
Oct 19, 2012 12.09 12.09 11.87 11.87 2,457 -0.18(-1.48%)
Oct 18, 2012 12.08 12.10 12.05 12.05 2,100 +0.02(+0.17%)
Oct 17, 2012 11.91 12.10 11.90 12.03 11,445 +0.08(+0.67%)
Oct 16, 2012 12.05 12.05 11.95 11.95 1,249 -0.05(-0.42%)
Oct 15, 2012 12.06 12.06 11.96 12.00 1,787 -0.06(-0.50%)
Oct 11, 2012 12.05 12.06 12.06 12.06 900 +0.06(+0.50%)
Oct 10, 2012 12.10 12.10 12.00 12.00 500 -0.11(-0.91%)
Oct 09, 2012 12.20 12.20 12.11 12.11 3,974 +0.05(+0.41%)
Oct 08, 2012 12.11 12.15 12.06 12.06 950 -0.05(-0.41%)
Oct 05, 2012 12.15 12.17 12.11 12.11 1,674 -0.05(-0.41%)
Oct 04, 2012 12.22 12.22 12.16 12.16 500 -0.01(-0.08%)
Oct 03, 2012 12.32 12.32 12.17 12.17 2,815 -0.15(-1.22%)
Oct 02, 2012 12.30 12.35 12.26 12.32 2,200 -0.05(-0.40%)
Oct 01, 2012 11.86 12.37 11.86 12.37 2,600 +0.55(+4.65%)
Sep 28, 2012 11.52 11.82 11.52 11.82 2,744 +0.35(+3.05%)
Sep 27, 2012 11.37 11.47 11.37 11.47 1,821 +0.09(+0.79%)
Sep 26, 2012 11.43 11.48 11.38 11.38 2,200 +0.04(+0.35%)
Sep 25, 2012 11.05 11.60 11.00 11.34 41,568 +0.32(+2.90%)
Sep 24, 2012 11.01 11.05 10.93 11.02 30,261 -0.13(-1.17%)
Sep 21, 2012 11.01 11.19 11.01 11.15 810 +0.15(+1.36%)
Sep 20, 2012 11.18 11.18 11.00 11.00 2,241 -0.17(-1.52%)
Sep 19, 2012 10.87 11.17 10.87 11.17 4,527 +0.17(+1.55%)
Sep 18, 2012 10.90 11.00 10.89 11.00 1,443 -0.02(-0.18%)
Sep 17, 2012 11.10 11.10 11.02 11.02 1,382 -0.08(-0.72%)
Sep 14, 2012 11.00 11.10 11.00 11.10 6,239 +0.10(+0.91%)
Sep 13, 2012 11.10 11.10 11.00 11.00 1,724 -0.10(-0.90%)
Sep 12, 2012 11.20 11.20 11.04 11.10 400 -0.04(-0.36%)
Sep 11, 2012 11.34 11.34 11.14 11.14 513 +0.10(+0.91%)
Sep 10, 2012 11.06 11.15 11.04 11.04 3,650 -0.01(-0.09%)
Sep 07, 2012 11.06 11.06 11.05 11.05 600 +0.01(+0.08%)
Sep 06, 2012 11.21 11.23 10.85 11.04 11,487 -0.08(-0.70%)
Sep 05, 2012 11.14 11.14 11.06 11.12 1,408 +0.02(+0.18%)
Sep 04, 2012 10.84 11.23 10.82 11.10 11,799 +0.29(+2.68%)
Aug 31, 2012 11.05 11.05 10.75 10.81 1,825 -0.34(-3.05%)
Aug 29, 2012 11.00 11.15 11.15 11.15 4,700 +0.24(+2.20%)
Aug 27, 2012 10.75 10.97 10.74 10.91 4,406 +0.11(+1.02%)
Aug 24, 2012 10.70 10.80 10.70 10.80 2,087 +0.10(+0.93%)
Aug 23, 2012 10.70 10.75 10.70 10.70 300 -0.05(-0.47%)
Aug 22, 2012 10.73 10.75 10.73 10.75 5,350 +0.00(+0.00%)
Aug 21, 2012 10.75 10.75 10.75 10.75 360 +0.05(+0.47%)
Aug 20, 2012 10.59 10.70 10.44 10.70 3,221 +0.06(+0.56%)
Aug 17, 2012 10.60 10.65 10.60 10.64 2,500 +0.04(+0.38%)
Aug 16, 2012 10.55 10.60 10.50 10.60 750 -0.05(-0.47%)
Aug 15, 2012 10.65 10.65 10.50 10.65 1,350 -0.05(-0.47%)
Aug 13, 2012 10.70 10.70 10.70 10.70 1,600 +0.31(+2.98%)
Aug 10, 2012 10.49 10.78 10.39 10.39 600 -0.18(-1.70%)
Aug 09, 2012 10.56 10.57 10.56 10.57 789 -0.18(-1.67%)
Aug 08, 2012 10.58 10.95 10.58 10.75 582 -0.05(-0.46%)
Aug 07, 2012 10.85 10.85 10.54 10.80 850 +0.20(+1.89%)
Aug 06, 2012 10.51 10.63 10.50 10.60 1,400 -0.06(-0.56%)
Aug 02, 2012 10.82 10.66 10.66 10.66 4,800 -0.18(-1.66%)
Jul 31, 2012 10.55 10.84 10.84 10.84 52,400 +0.20(+1.86%)
Jul 30, 2012 10.55 10.65 10.55 10.64 800 +0.09(+0.87%)
Jul 27, 2012 10.60 10.67 10.55 10.55 1,800 -0.20(-1.86%)
Jul 26, 2012 10.79 10.79 10.60 10.75 7,629 -0.08(-0.74%)
Jul 25, 2012 10.89 11.15 10.62 10.83 55,294 +0.09(+0.84%)
Jul 24, 2012 10.70 11.15 10.65 10.74 34,205 +0.04(+0.37%)
Jul 23, 2012 10.65 10.97 10.46 10.70 51,572 +0.11(+1.04%)
Jul 20, 2012 10.49 11.24 10.49 10.59 47,811 +0.22(+2.12%)
Jul 19, 2012 10.25 10.40 10.25 10.37 12,000 +0.11(+1.07%)
Jul 18, 2012 10.26 10.26 10.26 10.26 255 +0.02(+0.15%)
Jul 17, 2012 10.26 10.26 10.20 10.24 2,200 -0.07(-0.63%)
Jul 16, 2012 10.41 10.41 10.31 10.31 1,577 -0.09(-0.87%)
Jul 12, 2012 10.42 10.40 10.40 10.40 600 -0.08(-0.73%)
Jul 10, 2012 10.48 10.48 10.48 10.48 0 +0.02(+0.15%)
Jul 09, 2012 10.46 10.46 10.46 10.46 100 +0.05(+0.48%)
Jul 06, 2012 10.31 10.41 10.28 10.41 1,400 +0.07(+0.68%)
Jul 05, 2012 10.35 10.35 10.34 10.34 4,500 +0.14(+1.37%)
Jul 03, 2012 10.25 10.25 10.20 10.20 600 -0.00(-0.00%)
Jul 02, 2012 10.21 10.25 10.20 10.20 1,900 +0.01(+0.10%)
Jun 29, 2012 10.09 10.19 10.09 10.19 2,830 +0.17(+1.70%)
Jun 28, 2012 10.02 10.02 9.970 10.02 500 -0.07(-0.69%)
Jun 25, 2012 10.14 10.09 10.09 10.09 300 +0.00(+0.00%)
Jun 22, 2012 10.17 10.17 10.07 10.09 2,500 -0.03(-0.30%)
Jun 21, 2012 10.12 10.12 10.12 10.12 200 +0.05(+0.50%)
Jun 20, 2012 10.22 10.22 10.00 10.07 6,429 -0.20(-1.95%)
Jun 19, 2012 10.17 10.27 10.17 10.27 600 +0.20(+1.99%)
Jun 18, 2012 10.12 10.17 10.07 10.07 622 -0.03(-0.30%)
Jun 15, 2012 10.00 10.10 9.820 10.10 4,794 +0.05(+0.50%)
Jun 14, 2012 10.05 10.05 10.00 10.05 889 -0.05(-0.50%)
Jun 13, 2012 10.10 10.13 10.05 10.10 700 -0.05(-0.49%)
Jun 12, 2012 10.16 10.21 10.10 10.15 4,100 +0.00(+0.00%)
Jun 11, 2012 10.15 10.15 10.15 10.15 1,000 -0.00(-0.00%)
Jun 08, 2012 10.13 10.43 10.13 10.15 9,250 +0.02(+0.20%)
Jun 07, 2012 10.10 10.22 10.10 10.13 500 +0.03(+0.30%)
Jun 06, 2012 10.30 10.30 10.10 10.10 1,100 -0.06(-0.59%)
Jun 05, 2012 10.40 10.40 10.10 10.16 1,740 -0.19(-1.84%)
Jun 04, 2012 10.45 10.45 10.35 10.35 700 -0.15(-1.43%)
Jun 01, 2012 10.50 10.50 10.33 10.50 6,798 -0.03(-0.28%)
May 31, 2012 10.39 10.54 10.39 10.53 2,363 +0.29(+2.83%)
May 30, 2012 10.69 10.69 10.24 10.24 1,300 -0.25(-2.38%)
May 29, 2012 10.63 10.84 10.40 10.49 1,749 -0.17(-1.59%)
May 25, 2012 10.36 10.66 10.36 10.66 940 +0.45(+4.41%)
May 24, 2012 10.52 10.73 10.21 10.21 1,510 -0.35(-3.35%)
May 23, 2012 10.77 10.77 10.50 10.56 2,761 -0.29(-2.64%)
May 22, 2012 10.55 10.85 10.55 10.85 1,850 +0.33(+3.14%)
May 21, 2012 10.81 10.81 10.50 10.52 3,469 +0.02(+0.19%)
May 18, 2012 10.50 10.87 10.50 10.50 10,406 +0.00(+0.00%)
May 17, 2012 10.53 10.76 10.50 10.50 5,100 -0.21(-1.96%)
May 16, 2012 10.96 10.96 10.71 10.71 1,100 +0.05(+0.47%)
May 15, 2012 10.77 11.00 10.52 10.66 1,425 -0.14(-1.30%)
May 14, 2012 10.82 11.00 10.78 10.80 2,600 -0.05(-0.46%)
May 11, 2012 10.85 10.85 10.85 10.85 460 -0.15(-1.36%)
May 10, 2012 10.86 11.00 10.80 11.00 1,900 +0.15(+1.38%)
May 09, 2012 10.84 10.90 10.81 10.85 5,303 +0.02(+0.18%)
May 08, 2012 10.75 10.83 10.75 10.83 1,657 -0.12(-1.10%)
May 07, 2012 10.95 10.95 10.88 10.95 4,800 +0.10(+0.92%)
May 04, 2012 10.80 10.88 10.55 10.85 1,530 +0.10(+0.93%)
May 03, 2012 10.53 10.80 10.13 10.75 8,490 -0.08(-0.74%)
May 02, 2012 10.80 10.83 10.80 10.83 1,190 +0.03(+0.28%)
May 01, 2012 10.87 10.87 10.78 10.80 5,162 +0.25(+2.37%)
Apr 30, 2012 10.68 10.89 10.55 10.55 916 -0.11(-1.03%)
Apr 27, 2012 10.70 10.70 10.66 10.66 400 -0.27(-2.47%)
Apr 26, 2012 10.88 10.93 10.73 10.93 4,824 +0.17(+1.58%)
Apr 25, 2012 10.76 10.76 10.76 10.76 603 +0.01(+0.08%)
Apr 24, 2012 11.00 11.00 10.75 10.75 2,300 -0.25(-2.26%)
Apr 23, 2012 10.82 11.05 10.61 11.00 2,235 +0.18(+1.66%)
Apr 20, 2012 10.81 11.25 10.80 10.82 8,060 +0.22(+2.08%)
Apr 19, 2012 10.79 11.04 10.60 10.60 2,496 -0.22(-2.03%)
Apr 18, 2012 11.03 11.11 10.58 10.82 7,182 -0.21(-1.90%)
Apr 17, 2012 11.18 11.36 11.03 11.03 5,407 +0.19(+1.75%)
Apr 16, 2012 10.76 11.33 10.76 10.84 5,650 +0.33(+3.14%)
Apr 13, 2012 10.47 10.51 10.40 10.51 1,500 +0.01(+0.10%)
Apr 12, 2012 10.78 10.78 10.20 10.50 6,400 -0.20(-1.87%)
Apr 11, 2012 10.09 10.74 9.980 10.70 17,793 +0.50(+4.90%)
Apr 10, 2012 10.27 10.74 10.00 10.20 11,500 -0.05(-0.49%)
Apr 09, 2012 10.26 10.27 10.25 10.25 1,530 -0.08(-0.77%)
Apr 05, 2012 10.27 10.33 10.27 10.33 300 -0.07(-0.67%)
Apr 02, 2012 10.41 10.40 10.40 10.40 2,200 -0.22(-2.07%)
Mar 30, 2012 10.47 10.62 10.47 10.62 1,453 +0.12(+1.14%)
Mar 29, 2012 10.15 10.74 10.11 10.50 10,801 +0.35(+3.45%)
Mar 28, 2012 10.38 10.38 10.05 10.15 5,200 -0.37(-3.52%)
Mar 27, 2012 10.43 10.52 10.26 10.52 895 +0.02(+0.19%)
Mar 26, 2012 10.20 10.75 10.20 10.50 11,737 +0.50(+5.00%)
Mar 23, 2012 10.08 10.20 9.900 10.00 13,178 +0.00(+0.00%)
Mar 22, 2012 10.02 10.02 10.00 10.00 300 -0.12(-1.19%)
Mar 21, 2012 10.20 10.20 10.02 10.12 790 -0.08(-0.78%)
Mar 20, 2012 10.09 10.20 9.920 10.20 1,220 +0.15(+1.51%)
Mar 19, 2012 10.20 10.20 10.00 10.05 2,685 -0.10(-1.01%)
Mar 16, 2012 10.00 10.15 10.00 10.15 1,877 +0.19(+1.91%)
Mar 15, 2012 9.940 9.990 9.920 9.960 1,350 +0.06(+0.61%)
Mar 14, 2012 9.940 9.990 9.790 9.900 1,500 -0.12(-1.20%)
Mar 13, 2012 9.850 10.10 9.800 10.02 2,751 +0.27(+2.77%)
Mar 12, 2012 9.900 10.05 9.750 9.750 900 -0.15(-1.52%)
Mar 09, 2012 9.900 10.10 9.850 9.900 6,859 -0.11(-1.10%)
Mar 08, 2012 10.00 10.01 9.760 10.01 8,819 +0.01(+0.10%)
Mar 06, 2012 10.07 10.00 10.00 10.00 1,900 -0.08(-0.83%)
Mar 05, 2012 10.00 10.08 10.00 10.08 2,937 +0.02(+0.24%)
Mar 02, 2012 10.25 10.25 10.06 10.06 1,231 -0.04(-0.40%)
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.