Acme United Corp (NY: ACU )

24.79 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2012 10.05 10.00 10.00 10.00 2,800 -0.07(-0.66%)
Feb 27, 2012 10.00 10.25 10.00 10.07 8,318 +0.17(+1.72%)
Feb 24, 2012 10.00 10.00 9.900 9.900 5,189 -0.10(-1.00%)
Feb 23, 2012 10.02 10.02 10.00 10.00 540 -0.03(-0.30%)
Feb 22, 2012 9.980 10.03 9.980 10.03 714 +0.20(+2.03%)
Feb 21, 2012 10.00 10.00 9.750 9.830 2,020 -0.19(-1.90%)
Feb 16, 2012 9.990 10.02 10.02 10.02 700 +0.02(+0.21%)
Feb 15, 2012 10.05 10.05 9.999 9.999 1,045 +0.05(+0.49%)
Feb 14, 2012 9.850 9.970 9.800 9.950 2,855 -0.10(-1.00%)
Feb 13, 2012 10.05 10.05 10.05 10.05 170 +0.00(+0.01%)
Feb 10, 2012 9.990 10.05 9.990 10.05 1,050 +0.06(+0.59%)
Feb 09, 2012 9.990 9.990 9.970 9.990 700 +0.00(+0.00%)
Feb 08, 2012 9.930 9.990 9.930 9.990 685 +0.04(+0.40%)
Feb 07, 2012 9.850 9.950 9.800 9.950 1,500 +0.15(+1.53%)
Feb 06, 2012 9.900 10.05 9.500 9.800 6,466 -0.25(-2.49%)
Feb 03, 2012 10.00 10.05 9.922 10.05 5,873 +0.05(+0.50%)
Feb 02, 2012 10.01 10.01 9.867 10.00 837 -0.05(-0.50%)
Feb 01, 2012 10.00 10.05 10.00 10.05 3,200 +0.05(+0.50%)
Jan 31, 2012 10.00 10.00 10.00 10.00 224 +0.14(+1.42%)
Jan 30, 2012 10.01 10.01 9.860 9.860 624 -0.17(-1.69%)
Jan 27, 2012 9.880 10.04 9.880 10.03 7,980 +0.13(+1.31%)
Jan 26, 2012 9.850 9.900 9.850 9.900 3,357 +0.15(+1.54%)
Jan 25, 2012 11.54 11.54 9.750 9.750 1,063 -0.00(-0.00%)
Jan 24, 2012 9.790 9.790 9.750 9.750 1,300 -0.04(-0.41%)
Jan 23, 2012 9.740 9.790 9.740 9.790 800 +0.04(+0.41%)
Jan 20, 2012 9.750 9.750 9.604 9.750 1,049 -0.15(-1.52%)
Jan 19, 2012 9.900 9.900 9.750 9.900 12,214 +0.15(+1.53%)
Jan 18, 2012 11.33 11.33 9.730 9.751 4,992 +0.15(+1.57%)
Jan 17, 2012 9.620 9.620 9.600 9.600 300 -0.10(-1.03%)
Jan 13, 2012 9.690 9.700 9.660 9.700 300 -0.05(-0.51%)
Jan 12, 2012 9.710 9.750 9.600 9.750 4,285 -0.00(-0.00%)
Jan 11, 2012 9.530 9.750 9.500 9.750 37,365 +0.21(+2.20%)
Jan 10, 2012 9.540 9.540 9.540 9.540 500 -0.01(-0.10%)
Jan 05, 2012 9.550 9.550 9.550 9.550 200 +0.05(+0.53%)
Jan 04, 2012 9.510 9.566 9.500 9.500 1,132 +0.00(+0.00%)
Dec 30, 2011 9.390 9.520 9.390 9.500 2,001 +0.10(+1.06%)
Dec 29, 2011 9.450 9.450 9.170 9.400 5,497 -0.10(-1.05%)
Dec 28, 2011 9.500 9.520 9.420 9.500 3,373 +0.08(+0.85%)
Dec 27, 2011 9.440 9.440 9.420 9.420 600 -0.08(-0.84%)
Dec 22, 2011 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 21, 2011 9.410 9.680 9.390 9.500 2,083 +0.05(+0.58%)
Dec 20, 2011 9.580 9.580 9.430 9.445 1,200 +0.03(+0.27%)
Dec 19, 2011 9.582 9.590 9.250 9.420 9,598 -0.12(-1.26%)
Dec 16, 2011 9.410 9.690 9.410 9.540 4,001 +0.27(+2.91%)
Dec 15, 2011 9.260 9.340 9.150 9.270 1,100 -0.13(-1.38%)
Dec 14, 2011 9.400 9.400 9.300 9.400 3,460 -0.10(-1.05%)
Dec 13, 2011 10.91 10.91 9.500 9.500 5,938 -0.06(-0.63%)
Dec 12, 2011 9.750 9.750 9.480 9.560 13,170 -0.17(-1.71%)
Dec 09, 2011 9.620 9.750 9.620 9.726 967 +0.13(+1.31%)
Dec 08, 2011 9.590 9.610 9.590 9.600 1,208 +0.09(+0.95%)
Dec 07, 2011 9.520 9.520 9.500 9.510 450 +0.01(+0.11%)
Dec 06, 2011 9.460 9.560 9.350 9.500 895 +0.05(+0.53%)
Dec 05, 2011 9.304 9.700 9.304 9.450 2,370 +0.02(+0.21%)
Dec 02, 2011 9.421 9.490 9.421 9.430 900 -0.14(-1.46%)
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.