Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.810 7.200 6.810 7.200 16,798 +0.46(+6.78%)
Feb 25, 2010 6.743 6.743 6.743 6.743 678 +0.02(+0.33%)
Feb 24, 2010 6.715 6.721 6.706 6.721 883 +0.01(+0.22%)
Feb 23, 2010 6.706 6.706 6.706 6.706 3,120 +0.01(+0.08%)
Feb 22, 2010 6.633 6.743 6.633 6.701 6,623 +0.11(+1.60%)
Feb 18, 2010 6.596 6.596 6.596 6.596 407 +0.02(+0.34%)
Feb 17, 2010 6.566 6.574 6.559 6.574 1,560 -0.06(-0.89%)
Feb 16, 2010 6.758 6.758 6.633 6.633 9,445 -0.01(-0.11%)
Feb 12, 2010 6.559 6.640 6.640 6.640 542 +0.01(+0.11%)
Feb 11, 2010 6.684 6.684 6.633 6.633 2,035 +0.04(+0.56%)
Feb 10, 2010 6.596 6.596 6.596 6.596 135 +0.04(+0.56%)
Feb 09, 2010 6.485 6.596 6.485 6.559 3,686 +0.00(+0.00%)
Feb 08, 2010 6.552 6.559 6.552 6.559 2,849 +0.00(+0.00%)
Feb 05, 2010 6.625 6.633 6.522 6.559 3,148 -0.07(-1.11%)
Feb 04, 2010 6.633 6.677 6.633 6.633 10,187 -0.01(-0.11%)
Feb 03, 2010 6.647 6.854 6.640 6.640 16,156 -0.02(-0.33%)
Feb 02, 2010 6.647 6.706 6.618 6.662 3,012 +0.01(+0.09%)
Feb 01, 2010 6.596 6.706 6.596 6.656 3,663 +0.10(+1.48%)
Jan 29, 2010 6.633 6.633 6.301 6.559 23,036 -0.07(-1.11%)
Jan 28, 2010 6.706 6.706 6.618 6.633 16,486 +0.00(+0.00%)
Jan 27, 2010 6.655 6.699 6.618 6.633 11,533 -0.02(-0.33%)
Jan 26, 2010 6.596 6.706 6.596 6.655 6,920 -0.01(-0.22%)
Jan 25, 2010 6.736 6.758 6.625 6.670 8,819 -0.07(-1.09%)
Jan 22, 2010 6.854 6.854 6.706 6.743 5,427 -0.11(-1.61%)
Jan 21, 2010 6.935 6.935 6.854 6.854 5,794 -0.07(-1.06%)
Jan 20, 2010 6.957 6.957 6.928 6.928 1,936 -0.04(-0.53%)
Jan 19, 2010 7.023 7.023 6.964 6.964 1,861 -0.07(-1.05%)
Jan 15, 2010 7.075 7.038 7.038 7.038 271 -0.04(-0.52%)
Jan 14, 2010 7.038 7.333 7.001 7.075 12,760 +0.14(+2.02%)
Jan 13, 2010 6.986 6.986 6.935 6.935 271 -0.04(-0.58%)
Jan 11, 2010 7.001 6.975 6.975 6.975 1,492 +0.04(+0.58%)
Jan 08, 2010 6.773 6.935 6.773 6.935 3,867 +0.15(+2.28%)
Jan 07, 2010 6.743 6.780 6.726 6.780 1,899 +0.04(+0.55%)
Jan 06, 2010 6.758 6.780 6.743 6.743 1,845 +0.03(+0.44%)
Jan 05, 2010 6.750 6.750 6.714 6.714 409 -0.04(-0.54%)
Jan 04, 2010 6.787 6.890 6.743 6.750 11,221 +0.01(+0.12%)
Dec 31, 2009 6.868 6.743 6.743 6.743 2,182 -0.10(-1.51%)
Dec 30, 2009 6.992 7.022 6.846 6.846 3,956 -0.17(-2.38%)
Dec 29, 2009 6.963 7.029 6.947 7.013 7,540 +0.09(+1.25%)
Dec 28, 2009 6.699 7.036 6.699 6.926 3,683 +0.26(+3.85%)
Dec 24, 2009 6.633 6.670 6.633 6.670 955 +0.07(+1.11%)
Dec 23, 2009 6.487 6.597 6.487 6.597 5,320 +0.07(+1.12%)
Dec 22, 2009 6.421 6.523 6.421 6.523 3,820 +0.13(+2.06%)
Dec 21, 2009 6.531 6.531 6.325 6.391 6,473 -0.13(-2.02%)
Dec 18, 2009 6.706 6.706 6.509 6.523 5,966 -0.15(-2.20%)
Dec 17, 2009 6.794 6.794 6.670 6.670 1,360 -0.04(-0.55%)
Dec 16, 2009 6.626 6.758 6.626 6.706 1,637 +0.12(+1.78%)
Dec 15, 2009 6.553 6.589 6.553 6.589 3,637 +0.06(+0.90%)
Dec 14, 2009 6.516 6.531 6.457 6.531 3,563 +0.04(+0.55%)
Dec 11, 2009 6.497 6.497 6.495 6.495 365 -0.04(-0.55%)
Dec 10, 2009 6.553 6.553 6.494 6.531 1,466 +0.00(+0.00%)
Dec 09, 2009 6.633 6.633 6.523 6.531 24,558 -0.14(-2.09%)
Dec 07, 2009 6.670 6.670 6.670 6.670 0 -0.04(-0.55%)
Dec 04, 2009 6.743 6.743 6.706 6.706 1,637 -0.04(-0.54%)
Dec 03, 2009 6.816 6.853 6.633 6.743 7,538 +0.00(+0.00%)
Dec 02, 2009 6.750 6.750 6.743 6.743 682 -0.04(-0.54%)
Dec 01, 2009 6.780 6.787 6.780 6.780 2,719 +0.00(+0.00%)
Nov 30, 2009 6.743 6.780 6.743 6.780 409 +0.00(+0.00%)
Nov 27, 2009 6.780 6.780 6.743 6.780 2,182 -0.04(-0.54%)
Nov 25, 2009 6.816 6.817 6.816 6.816 2,728 -0.03(-0.38%)
Nov 24, 2009 6.824 6.853 6.816 6.842 818 +0.06(+0.92%)
Nov 23, 2009 6.912 6.912 6.780 6.780 1,443 -0.15(-2.12%)
Nov 20, 2009 6.882 6.926 6.868 6.926 955 +0.04(+0.53%)
Nov 19, 2009 6.963 6.963 6.826 6.890 6,003 +0.06(+0.86%)
Nov 18, 2009 6.824 6.890 6.824 6.831 1,364 +0.02(+0.27%)
Nov 17, 2009 8.224 7.205 6.787 6.813 12,591 -0.20(-2.88%)
Nov 16, 2009 6.904 7.029 6.662 7.014 5,945 +0.32(+4.71%)
Nov 13, 2009 6.347 7.080 6.347 6.699 11,865 +0.35(+5.54%)
Nov 12, 2009 6.465 6.531 6.340 6.347 139,584 -0.03(-0.46%)
Nov 11, 2009 6.303 6.377 6.303 6.377 4,829 +0.04(+0.68%)
Nov 10, 2009 6.303 6.435 6.267 6.334 12,794 +0.10(+1.55%)
Nov 09, 2009 6.230 6.237 6.230 6.237 764 +0.01(+0.12%)
Nov 06, 2009 6.230 6.230 6.157 6.230 3,221 +0.00(+0.00%)
Nov 05, 2009 6.091 6.230 6.083 6.230 6,363 +0.18(+3.03%)
Nov 04, 2009 6.047 6.083 6.047 6.047 1,487 +0.07(+1.10%)
Nov 03, 2009 6.575 6.575 5.944 5.981 8,936 -0.10(-1.69%)
Nov 02, 2009 6.311 6.311 6.047 6.083 2,865 -0.07(-1.19%)
Oct 30, 2009 6.340 6.384 6.047 6.157 9,752 -0.25(-3.89%)
Oct 29, 2009 7.000 7.000 6.245 6.406 36,245 -0.52(-7.51%)
Oct 28, 2009 7.110 7.110 6.926 6.926 25,123 -0.15(-2.07%)
Oct 27, 2009 7.242 7.242 7.066 7.073 5,783 -0.07(-0.92%)
Oct 26, 2009 7.146 7.220 7.073 7.139 7,640 +0.09(+1.25%)
Oct 23, 2009 7.095 7.183 7.051 7.051 23,876 -0.06(-0.82%)
Oct 22, 2009 7.161 7.256 7.088 7.110 32,434 -0.14(-1.92%)
Oct 21, 2009 7.373 7.403 7.110 7.249 52,391 -0.11(-1.49%)
Oct 20, 2009 7.220 7.469 7.220 7.359 16,918 +0.10(+1.41%)
Oct 19, 2009 7.308 7.366 7.183 7.256 18,365 -0.07(-0.92%)
Oct 16, 2009 7.344 7.344 7.278 7.324 11,051 +0.02(+0.22%)
Oct 15, 2009 7.293 7.504 7.278 7.307 47,032 +0.02(+0.30%)
Oct 14, 2009 7.289 7.307 7.278 7.286 44,832 +0.00(+0.00%)
Oct 13, 2009 7.293 7.475 7.249 7.286 60,334 -0.00(-0.03%)
Oct 12, 2009 7.218 7.293 7.184 7.288 6,444 -0.00(-0.06%)
Oct 09, 2009 7.213 7.293 7.210 7.293 3,884 +0.11(+1.52%)
Oct 08, 2009 7.256 7.256 7.183 7.183 14,193 -0.11(-1.50%)
Oct 07, 2009 6.782 7.293 6.782 7.293 30,047 +0.51(+7.53%)
Oct 06, 2009 6.673 6.782 6.607 6.782 1,371 +0.17(+2.51%)
Oct 05, 2009 6.673 6.673 6.600 6.616 7,130 -0.02(-0.25%)
Oct 02, 2009 6.578 6.637 6.578 6.633 4,936 +0.06(+0.94%)
Sep 29, 2009 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Sep 28, 2009 6.571 6.571 6.571 6.571 1,508 +0.01(+0.11%)
Sep 25, 2009 6.615 6.615 6.563 6.564 30,307 +0.00(+0.00%)
Sep 24, 2009 6.717 6.717 6.564 6.564 6,170 -0.15(-2.17%)
Sep 23, 2009 6.710 6.710 6.709 6.709 2,331 +0.05(+0.71%)
Sep 22, 2009 6.637 6.666 6.651 6.662 1,973 +0.03(+0.39%)
Sep 18, 2009 6.637 6.637 6.637 6.637 10,832 +0.01(+0.22%)
Sep 17, 2009 6.622 6.637 6.622 6.622 4,113 -0.01(-0.22%)
Sep 16, 2009 6.622 6.666 6.593 6.637 8,074 +0.07(+1.00%)
Sep 15, 2009 6.571 6.571 6.571 6.571 1,371 +0.01(+0.11%)
Sep 14, 2009 6.571 6.571 6.564 6.564 6,376 -0.06(-0.88%)
Sep 11, 2009 6.622 6.622 6.622 6.622 822 +0.04(+0.55%)
Sep 10, 2009 6.520 6.585 6.520 6.585 4,524 +0.09(+1.46%)
Sep 09, 2009 6.520 6.520 6.491 6.491 1,919 +0.06(+0.91%)
Sep 08, 2009 6.461 6.498 6.432 6.432 671 -0.01(-0.11%)
Sep 04, 2009 6.425 6.520 6.418 6.440 4,113 +0.02(+0.34%)
Sep 03, 2009 6.461 6.461 6.418 6.418 1,096 -0.10(-1.57%)
Sep 02, 2009 6.447 6.520 6.447 6.520 548 +0.10(+1.59%)
Sep 01, 2009 6.491 6.593 6.418 6.418 1,919 +0.00(+0.00%)
Aug 31, 2009 6.272 6.418 6.272 6.418 8,408 +0.15(+2.32%)
Aug 28, 2009 6.235 6.272 6.162 6.272 548 +0.07(+1.06%)
Aug 27, 2009 6.250 6.250 6.053 6.206 13,163 -0.03(-0.47%)
Aug 26, 2009 6.411 6.418 6.235 6.235 11,530 -0.18(-2.79%)
Aug 25, 2009 6.418 6.418 6.345 6.414 7,308 +0.07(+1.10%)
Aug 24, 2009 6.308 6.345 6.308 6.345 1,645 -0.04(-0.57%)
Aug 21, 2009 6.483 6.564 6.309 6.381 10,517 -0.01(-0.17%)
Aug 19, 2009 6.308 6.392 6.392 6.392 7,404 +0.12(+1.92%)
Aug 18, 2009 6.272 6.279 6.272 6.272 4,434 +0.00(+0.00%)
Aug 17, 2009 6.316 6.365 6.272 6.272 2,193 -0.04(-0.58%)
Aug 14, 2009 6.345 6.345 6.235 6.308 1,816 +0.04(+0.58%)
Aug 13, 2009 6.279 6.345 6.272 6.272 4,556 +0.00(+0.00%)
Aug 12, 2009 6.308 6.374 6.053 6.272 82,494 -0.04(-0.58%)
Aug 11, 2009 6.359 6.359 6.308 6.308 1,508 -0.08(-1.26%)
Aug 10, 2009 6.461 6.461 6.352 6.389 1,234 -0.10(-1.57%)
Aug 07, 2009 6.485 6.527 6.418 6.491 21,939 +0.07(+1.14%)
Aug 06, 2009 6.381 6.432 6.381 6.418 160,156 +0.04(+0.57%)
Aug 05, 2009 6.615 6.615 6.381 6.381 685 -0.02(-0.28%)
Aug 04, 2009 6.381 6.505 6.308 6.399 4,943 +0.04(+0.63%)
Aug 03, 2009 6.323 6.381 6.199 6.359 6,481 +0.20(+3.20%)
Jul 31, 2009 5.980 6.301 5.944 6.162 3,702 +0.22(+3.68%)
Jul 30, 2009 5.944 5.980 5.915 5.944 4,061 +0.03(+0.49%)
Jul 28, 2009 5.915 5.915 5.915 5.915 0 -0.07(-1.10%)
Jul 27, 2009 6.038 6.090 5.980 5.980 5,381 -0.04(-0.61%)
Jul 24, 2009 5.907 6.017 5.856 6.017 1,147 +0.00(+0.00%)
Jul 23, 2009 6.017 6.017 5.980 6.017 6,581 +0.00(+0.00%)
Jul 22, 2009 6.053 6.053 5.980 6.017 2,879 +0.00(+0.00%)
Jul 21, 2009 5.987 6.088 5.703 6.017 11,106 +0.02(+0.36%)
Jul 20, 2009 6.651 6.651 5.966 5.995 9,165 -0.17(-2.72%)
Jul 17, 2009 6.090 6.381 6.090 6.162 31,699 -0.26(-3.98%)
Jul 16, 2009 6.447 6.447 6.374 6.418 11,849 -0.04(-0.56%)
Jul 15, 2009 6.564 6.571 6.454 6.454 3,290 -0.04(-0.56%)
Jul 14, 2009 6.556 6.556 6.491 6.491 1,782 -0.06(-0.91%)
Jul 13, 2009 6.534 6.564 6.534 6.550 3,702 +0.09(+1.38%)
Jul 10, 2009 6.564 6.564 6.454 6.461 3,565 -0.10(-1.56%)
Jul 09, 2009 6.564 6.564 6.564 6.564 1,508 +0.00(+0.00%)
Jul 08, 2009 6.461 6.564 6.461 6.564 548 -0.04(-0.55%)
Jul 07, 2009 6.396 6.600 6.396 6.600 2,783 +0.04(+0.56%)
Jul 06, 2009 6.418 6.782 6.418 6.564 11,956 -0.10(-1.53%)
Jul 02, 2009 6.396 6.680 6.301 6.666 12,886 +0.07(+1.11%)
Jul 01, 2009 5.791 6.782 5.761 6.593 51,995 +0.79(+13.71%)
Jun 30, 2009 5.798 5.798 5.798 5.798 965 +0.00(+0.00%)
Jun 29, 2009 5.791 5.798 5.791 5.798 1,655 -0.11(-1.84%)
Jun 26, 2009 5.834 5.943 5.769 5.907 7,451 +0.04(+0.62%)
Jun 25, 2009 5.682 5.907 5.682 5.870 6,830 +0.51(+9.46%)
Jun 24, 2009 5.117 5.363 5.117 5.363 1,103 +0.22(+4.23%)
Jun 23, 2009 5.131 5.146 5.131 5.146 499 -0.08(-1.53%)
Jun 22, 2009 5.291 5.472 5.225 5.225 2,483 -0.17(-3.22%)
Jun 19, 2009 5.320 5.399 5.218 5.399 1,517 -0.10(-1.84%)
Jun 18, 2009 5.399 5.501 5.399 5.501 1,793 +0.10(+1.88%)
Jun 17, 2009 5.218 5.399 5.218 5.399 8,278 -0.01(-0.27%)
Jun 15, 2009 5.414 5.414 5.414 5.414 0 -0.17(-2.99%)
Jun 12, 2009 5.479 5.580 5.479 5.580 413 -0.04(-0.65%)
Jun 11, 2009 5.653 5.653 5.580 5.617 4,967 -0.04(-0.64%)
Jun 09, 2009 5.653 5.653 5.653 5.653 0 -0.07(-1.27%)
Jun 08, 2009 5.725 5.725 5.725 5.725 413 +0.00(+0.00%)
Jun 05, 2009 5.725 5.725 5.725 5.725 1,793 -0.06(-1.00%)
Jun 04, 2009 5.783 5.783 5.783 5.783 137 +0.02(+0.38%)
Jun 03, 2009 5.798 5.798 5.762 5.762 551 -0.03(-0.50%)
Jun 02, 2009 5.834 5.907 5.791 5.791 6,071 -0.04(-0.75%)
Jun 01, 2009 5.798 5.834 5.791 5.834 2,345 +0.10(+1.77%)
May 29, 2009 5.754 5.769 5.725 5.733 4,415 +0.05(+0.89%)
May 28, 2009 5.653 5.689 5.653 5.682 2,759 +0.07(+1.16%)
May 27, 2009 5.580 5.617 5.580 5.617 1,379 +0.11(+1.97%)
May 26, 2009 5.450 5.566 5.435 5.508 3,311 +0.13(+2.43%)
May 22, 2009 5.327 5.421 5.327 5.378 3,587 +0.12(+2.34%)
May 21, 2009 5.254 5.254 5.254 5.254 137 -0.04(-0.69%)
May 20, 2009 5.595 5.660 4.899 5.291 19,731 -0.40(-7.01%)
May 19, 2009 5.776 5.776 5.689 5.689 3,725 -0.13(-2.24%)
May 18, 2009 5.858 5.858 5.783 5.820 4,139 -0.05(-0.87%)
May 13, 2009 5.914 5.914 5.870 5.870 7,451 -0.07(-1.22%)
May 12, 2009 5.892 5.943 5.892 5.943 827 +0.07(+1.23%)
May 11, 2009 5.943 5.943 5.870 5.870 6,899 -0.08(-1.34%)
May 08, 2009 5.885 5.950 5.885 5.950 2,345 +0.10(+1.73%)
May 07, 2009 5.849 5.863 5.841 5.849 3,587 -0.01(-0.12%)
May 06, 2009 5.762 5.856 5.762 5.856 5,243 +0.09(+1.51%)
May 05, 2009 5.834 5.856 5.725 5.769 9,244 -0.07(-1.12%)
May 04, 2009 5.834 5.834 5.834 5.834 2,465 +0.04(+0.63%)
May 01, 2009 5.950 5.950 5.725 5.798 10,348 -0.17(-2.91%)
Apr 30, 2009 5.820 5.972 5.820 5.972 2,566 +0.16(+2.74%)
Apr 29, 2009 5.602 5.907 5.602 5.812 27,458 +0.23(+4.16%)
Apr 28, 2009 5.298 5.725 5.270 5.580 17,508 +0.30(+5.77%)
Apr 27, 2009 5.276 5.291 5.196 5.276 8,273 +0.00(+0.00%)
Apr 24, 2009 5.320 5.320 5.276 5.276 1,490 +0.00(+0.02%)
Apr 23, 2009 5.225 5.291 5.218 5.275 10,969 +0.03(+0.54%)
Apr 22, 2009 5.283 5.283 5.247 5.247 3,008 -0.11(-2.03%)
Apr 21, 2009 5.254 5.356 5.254 5.356 6,623 +0.01(+0.14%)
Apr 20, 2009 5.254 5.356 5.218 5.349 4,277 +0.13(+2.50%)
Apr 17, 2009 5.167 5.486 5.167 5.218 8,828 -0.29(-5.26%)
Apr 16, 2009 5.406 5.508 5.406 5.508 1,379 +0.12(+2.29%)
Apr 15, 2009 5.385 5.385 5.385 5.385 137 -0.02(-0.40%)
Apr 14, 2009 5.414 5.436 5.363 5.406 2,921 -0.02(-0.43%)
Apr 13, 2009 5.363 5.435 5.363 5.430 3,932 +0.07(+1.25%)
Apr 09, 2009 5.196 5.363 5.196 5.363 2,207 +0.14(+2.78%)
Apr 08, 2009 5.196 5.218 5.146 5.218 4,292 +0.00(+0.00%)
Apr 07, 2009 5.537 5.537 4.921 5.218 38,215 -0.15(-2.83%)
Apr 06, 2009 5.436 5.436 5.370 5.370 4,879 -0.14(-2.50%)
Apr 03, 2009 5.544 5.544 5.508 5.508 2,428 -0.07(-1.30%)
Apr 02, 2009 5.435 5.580 5.435 5.580 4,001 +0.14(+2.67%)
Apr 01, 2009 5.435 5.435 5.435 5.435 827 -0.05(-0.92%)
Mar 31, 2009 5.400 5.508 5.400 5.486 2,777 +0.16(+2.97%)
Mar 30, 2009 5.436 5.472 5.328 5.328 2,083 -0.25(-4.52%)
Mar 26, 2009 5.580 5.580 5.575 5.580 2,361 +0.00(+0.00%)
Mar 25, 2009 5.616 5.616 5.544 5.580 2,916 -0.04(-0.64%)
Mar 24, 2009 5.364 6.026 5.364 5.616 18,195 +0.25(+4.70%)
Mar 23, 2009 5.364 5.364 5.364 5.364 8,333 +0.00(+0.00%)
Mar 20, 2009 5.364 5.414 5.364 5.364 1,111 +0.00(+0.00%)
Mar 19, 2009 5.400 5.400 5.364 5.364 6,096 +0.04(+0.81%)
Mar 18, 2009 5.220 5.472 5.220 5.321 12,639 +0.01(+0.15%)
Mar 17, 2009 5.148 5.328 5.148 5.313 9,266 +0.09(+1.78%)
Mar 16, 2009 4.622 5.292 4.622 5.220 7,500 +0.60(+12.93%)
Mar 13, 2009 4.658 4.716 4.327 4.622 0 -0.13(-2.73%)
Mar 12, 2009 4.622 4.752 4.608 4.752 9,686 +0.07(+1.54%)
Mar 11, 2009 4.752 4.838 4.419 4.680 4,444 -0.07(-1.52%)
Mar 10, 2009 4.838 4.838 4.349 4.752 2,884 -0.01(-0.30%)
Mar 09, 2009 5.090 5.090 4.680 4.766 18,889 -0.40(-7.67%)
Mar 06, 2009 4.392 5.162 4.392 5.162 0 +0.77(+17.54%)
Mar 05, 2009 4.557 4.557 4.284 4.392 10,589 -0.24(-5.13%)
Mar 04, 2009 4.773 5.004 4.406 4.629 9,369 -0.35(-7.08%)
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.