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 (%)
Mar 31, 2014 16.50 16.67 16.00 16.42 41,785 +0.30(+1.85%)
Mar 28, 2014 16.13 16.57 16.00 16.12 6,962 -0.22(-1.35%)
Mar 27, 2014 16.60 16.69 16.00 16.34 7,956 -0.48(-2.85%)
Mar 26, 2014 17.62 17.62 16.51 16.82 7,005 -0.79(-4.49%)
Mar 25, 2014 17.75 17.80 17.61 17.61 3,307 -0.03(-0.17%)
Mar 24, 2014 17.81 17.81 17.60 17.64 2,775 +0.04(+0.23%)
Mar 21, 2014 17.78 17.88 17.60 17.60 12,708 +0.00(+0.00%)
Mar 20, 2014 17.57 17.60 17.20 17.60 5,335 +0.35(+2.03%)
Mar 19, 2014 17.12 17.47 17.12 17.25 1,550 +0.09(+0.52%)
Mar 18, 2014 16.78 17.53 16.78 17.16 9,381 -0.23(-1.32%)
Mar 17, 2014 17.72 17.79 17.14 17.39 64,307 -0.19(-1.08%)
Mar 14, 2014 17.53 17.88 17.53 17.58 10,503 +0.07(+0.39%)
Mar 13, 2014 17.46 17.55 17.46 17.51 7,894 +0.03(+0.18%)
Mar 12, 2014 17.04 17.48 17.00 17.48 22,304 +0.48(+2.82%)
Mar 11, 2014 16.98 17.08 16.95 17.00 5,730 +0.05(+0.29%)
Mar 10, 2014 16.70 16.99 16.60 16.95 10,952 +0.35(+2.11%)
Mar 07, 2014 16.26 16.68 16.25 16.60 17,459 +0.35(+2.15%)
Mar 06, 2014 16.10 16.25 15.85 16.25 25,789 +0.20(+1.25%)
Mar 05, 2014 16.09 16.09 16.05 16.05 1,258 -0.05(-0.31%)
Mar 04, 2014 16.40 16.40 16.00 16.10 11,367 +0.19(+1.19%)
Mar 03, 2014 16.30 16.30 15.80 15.91 2,367 -0.02(-0.13%)
Feb 28, 2014 15.85 15.93 15.85 15.93 10,280 +0.08(+0.50%)
Feb 27, 2014 15.51 15.94 15.51 15.85 2,468 -0.15(-0.94%)
Feb 26, 2014 15.48 16.00 15.46 16.00 16,476 +0.55(+3.56%)
Feb 25, 2014 15.49 15.49 15.40 15.45 5,566 +0.01(+0.07%)
Feb 24, 2014 15.33 15.45 15.33 15.44 9,225 -0.01(-0.07%)
Feb 21, 2014 15.34 15.45 15.34 15.45 2,174 +0.05(+0.32%)
Feb 20, 2014 15.45 15.45 15.40 15.40 1,395 -0.10(-0.65%)
Feb 19, 2014 15.45 15.50 15.26 15.50 2,700 +0.05(+0.32%)
Feb 18, 2014 15.37 15.50 15.26 15.45 9,833 +0.04(+0.26%)
Feb 14, 2014 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 13, 2014 15.41 15.41 15.41 15.41 400 -0.04(-0.26%)
Feb 12, 2014 15.30 15.49 15.29 15.45 20,714 +0.25(+1.64%)
Feb 11, 2014 15.09 15.20 15.09 15.20 1,194 -0.10(-0.65%)
Feb 10, 2014 15.00 15.39 14.96 15.30 59,244 +0.30(+2.00%)
Feb 07, 2014 15.00 15.00 14.96 15.00 2,981 -0.00(-0.00%)
Feb 06, 2014 15.25 15.25 14.95 15.00 4,900 -0.13(-0.86%)
Feb 05, 2014 14.92 15.24 14.92 15.13 7,718 +0.28(+1.89%)
Feb 04, 2014 14.95 14.95 14.75 14.85 1,243 -0.10(-0.67%)
Feb 03, 2014 14.95 14.95 14.70 14.95 7,009 +0.30(+2.05%)
Jan 31, 2014 14.33 14.86 14.32 14.65 19,380 +0.13(+0.90%)
Jan 30, 2014 14.42 14.52 14.42 14.52 4,346 +0.12(+0.83%)
Jan 29, 2014 14.50 14.50 14.33 14.40 1,320 +0.05(+0.35%)
Jan 28, 2014 14.15 14.45 14.15 14.35 11,160 +0.18(+1.27%)
Jan 27, 2014 14.35 14.35 14.11 14.17 706 -0.13(-0.91%)
Jan 24, 2014 14.44 14.44 14.30 14.30 1,103 -0.02(-0.15%)
Jan 23, 2014 14.45 14.45 14.25 14.32 3,528 -0.06(-0.43%)
Jan 22, 2014 14.34 14.38 14.31 14.38 1,454 +0.03(+0.20%)
Jan 21, 2014 14.36 14.36 14.36 14.36 215 -0.14(-1.00%)
Jan 17, 2014 14.50 14.50 14.50 14.50 1,200 +0.02(+0.14%)
Jan 16, 2014 14.37 14.55 14.22 14.48 7,791 -0.02(-0.14%)
Jan 15, 2014 12.15 14.55 14.45 14.50 3,948 -0.10(-0.69%)
Jan 14, 2014 14.60 14.60 14.60 14.60 101 +0.00(+0.00%)
Jan 13, 2014 10.62 15.00 14.60 14.60 2,762 -0.15(-1.02%)
Jan 10, 2014 14.75 14.75 14.70 14.75 1,127 -0.03(-0.22%)
Jan 09, 2014 14.87 14.87 14.78 14.78 680 -0.22(-1.45%)
Jan 08, 2014 14.95 15.00 14.95 15.00 1,183 +0.00(+0.00%)
Jan 07, 2014 14.76 15.00 14.55 15.00 8,859 +0.10(+0.67%)
Jan 06, 2014 14.82 14.90 14.90 14.90 1 +0.00(+0.00%)
Jan 03, 2014 14.88 14.90 14.80 14.90 1,330 +0.00(+0.00%)
Jan 02, 2014 14.90 14.90 14.90 14.90 345 +0.00(+0.00%)
Dec 31, 2013 14.70 14.90 14.90 14.90 1,800 +0.30(+2.05%)
Dec 30, 2013 14.60 14.60 14.60 14.60 467 +0.13(+0.89%)
Dec 27, 2013 14.39 14.47 14.25 14.47 1,656 +0.29(+2.06%)
Dec 26, 2013 14.50 14.50 14.18 14.18 1,201 -0.32(-2.19%)
Dec 24, 2013 14.60 14.60 14.46 14.50 776 +0.20(+1.38%)
Dec 23, 2013 14.51 14.51 13.06 14.30 4,137 -0.20(-1.38%)
Dec 20, 2013 14.61 14.65 14.30 14.50 2,038 +0.15(+1.05%)
Dec 19, 2013 14.38 14.40 14.09 14.35 9,613 -0.39(-2.65%)
Dec 18, 2013 14.74 14.74 14.74 14.74 4 +0.00(+0.00%)
Dec 17, 2013 15.01 15.01 14.74 14.74 1,852 -0.31(-2.06%)
Dec 16, 2013 15.30 15.30 15.05 15.05 4,229 +0.07(+0.47%)
Dec 13, 2013 15.00 15.40 14.71 14.98 7,950 +0.26(+1.77%)
Dec 12, 2013 15.00 15.00 14.55 14.72 10,011 -0.53(-3.48%)
Dec 11, 2013 15.45 15.45 15.24 15.25 3,163 -0.07(-0.46%)
Dec 10, 2013 15.47 15.47 15.25 15.32 8,020 +0.07(+0.46%)
Dec 09, 2013 15.25 15.50 15.25 15.25 14,754 +0.00(+0.00%)
Dec 06, 2013 15.08 15.25 15.07 15.25 7,308 +0.28(+1.87%)
Dec 05, 2013 14.66 14.97 14.50 14.97 11,629 +0.20(+1.35%)
Dec 04, 2013 14.68 14.77 14.66 14.77 600 +0.11(+0.75%)
Dec 03, 2013 14.65 14.66 14.65 14.66 400 +0.01(+0.07%)
Dec 02, 2013 14.71 14.95 14.51 14.65 5,545 -0.09(-0.61%)
Nov 29, 2013 14.71 14.74 14.71 14.74 621 +0.00(+0.00%)
Nov 26, 2013 14.75 14.74 14.74 14.74 1,400 -0.05(-0.34%)
Nov 25, 2013 14.94 14.95 14.65 14.79 10,050 +0.18(+1.23%)
Nov 22, 2013 14.76 14.76 14.42 14.61 2,501 -0.30(-2.01%)
Nov 21, 2013 14.91 15.10 14.35 14.91 20,344 -0.07(-0.47%)
Nov 20, 2013 15.26 15.26 14.48 14.98 6,103 +0.06(+0.38%)
Nov 19, 2013 14.92 14.92 14.92 14.92 100 +0.07(+0.50%)
Nov 18, 2013 14.49 14.85 14.49 14.85 200 +0.22(+1.50%)
Nov 15, 2013 14.57 14.65 14.57 14.63 3,400 -0.02(-0.14%)
Nov 14, 2013 14.50 14.71 14.50 14.65 1,816 -0.00(-0.03%)
Nov 13, 2013 14.60 14.65 14.60 14.65 600 +0.04(+0.31%)
Nov 12, 2013 14.57 14.96 14.57 14.61 761 -0.05(-0.35%)
Nov 11, 2013 14.56 14.70 14.56 14.66 1,623 -0.21(-1.40%)
Nov 08, 2013 14.96 14.96 14.29 14.87 4,961 -0.53(-3.44%)
Nov 07, 2013 14.95 15.47 14.75 15.40 2,240 +0.83(+5.70%)
Nov 05, 2013 14.57 14.57 14.57 14.57 500 -0.25(-1.69%)
Nov 04, 2013 14.80 15.03 14.06 14.82 25,996 -0.20(-1.33%)
Nov 01, 2013 15.02 15.02 15.02 15.02 102 +0.21(+1.42%)
Oct 31, 2013 14.77 15.10 14.00 14.81 33,204 -0.07(-0.45%)
Oct 30, 2013 14.81 15.15 14.80 14.88 1,740 -0.23(-1.54%)
Oct 29, 2013 15.20 15.20 14.90 15.11 500 -0.14(-0.92%)
Oct 28, 2013 15.20 15.41 14.94 15.25 26,630 -0.18(-1.17%)
Oct 25, 2013 14.89 15.43 14.89 15.43 471 +0.57(+3.84%)
Oct 24, 2013 14.53 15.10 14.53 14.86 1,242 -0.14(-0.93%)
Oct 23, 2013 15.00 15.50 15.00 15.00 16,089 +0.20(+1.35%)
Oct 22, 2013 15.40 15.50 14.80 14.80 1,100 -0.31(-2.06%)
Oct 21, 2013 15.13 15.50 15.00 15.11 9,373 +0.09(+0.59%)
Oct 18, 2013 14.50 15.15 14.20 15.02 7,128 -0.20(-1.30%)
Oct 17, 2013 15.22 15.22 15.14 15.22 2,144 +0.04(+0.26%)
Oct 16, 2013 15.20 15.20 14.51 15.18 4,003 +0.03(+0.20%)
Oct 14, 2013 14.81 15.15 15.15 15.15 1,300 +0.24(+1.61%)
Oct 11, 2013 14.82 14.96 14.82 14.91 1,200 -0.24(-1.58%)
Oct 10, 2013 15.18 15.18 15.02 15.15 2,042 -0.03(-0.20%)
Oct 09, 2013 14.75 15.18 14.75 15.18 1,532 +0.43(+2.92%)
Oct 08, 2013 15.20 15.20 14.50 14.75 2,437 +0.46(+3.22%)
Oct 07, 2013 14.43 15.00 14.25 14.29 3,475 -0.36(-2.47%)
Oct 04, 2013 14.75 15.00 14.65 14.65 3,940 -0.54(-3.54%)
Oct 03, 2013 15.12 15.19 15.12 15.19 660 +0.44(+2.98%)
Oct 02, 2013 14.97 14.97 14.12 14.75 2,287 +0.29(+2.00%)
Oct 01, 2013 14.80 14.80 14.09 14.46 1,550 -0.63(-4.17%)
Sep 30, 2013 15.09 15.09 15.09 15.09 416 +0.01(+0.07%)
Sep 27, 2013 14.92 15.09 14.92 15.08 4,023 +0.14(+0.96%)
Sep 26, 2013 14.56 14.98 14.56 14.94 407 +0.09(+0.59%)
Sep 25, 2013 15.09 15.09 14.85 14.85 924 -0.22(-1.47%)
Sep 24, 2013 15.09 15.09 15.04 15.07 1,770 -0.01(-0.06%)
Sep 23, 2013 14.96 15.40 14.80 15.08 3,536 +0.25(+1.69%)
Sep 20, 2013 14.82 14.85 14.60 14.83 1,985 +0.25(+1.71%)
Sep 19, 2013 14.58 14.58 14.50 14.58 956 +0.00(+0.00%)
Sep 18, 2013 14.30 14.60 14.30 14.58 8,370 +0.08(+0.55%)
Sep 17, 2013 14.48 14.50 14.48 14.50 3,177 +0.37(+2.62%)
Sep 16, 2013 13.76 14.40 13.76 14.13 5,381 +0.04(+0.28%)
Sep 13, 2013 13.99 14.35 13.99 14.09 3,059 -0.15(-1.05%)
Sep 12, 2013 14.07 14.73 14.07 14.24 9,739 +0.17(+1.21%)
Sep 11, 2013 14.00 14.07 13.66 14.07 7,330 +0.20(+1.44%)
Sep 10, 2013 13.87 13.87 13.87 13.87 100 -0.06(-0.43%)
Sep 09, 2013 14.03 14.03 13.93 13.93 2,942 -0.10(-0.71%)
Sep 06, 2013 14.06 14.06 13.61 14.03 600 +0.04(+0.29%)
Sep 05, 2013 14.07 14.07 13.99 13.99 2,839 -0.01(-0.06%)
Sep 04, 2013 13.95 14.06 13.25 14.00 10,617 -0.03(-0.24%)
Sep 03, 2013 14.07 14.07 14.00 14.03 2,341 -0.21(-1.47%)
Aug 29, 2013 14.24 14.24 14.24 14.24 100 +0.24(+1.71%)
Aug 28, 2013 13.95 14.00 13.93 14.00 1,299 +0.29(+2.12%)
Aug 27, 2013 13.99 14.25 13.25 13.71 18,197 -0.19(-1.37%)
Aug 26, 2013 13.89 14.73 13.58 13.90 26,444 +0.20(+1.46%)
Aug 23, 2013 13.98 13.98 13.50 13.70 11,913 -0.28(-2.00%)
Aug 22, 2013 13.86 13.98 13.86 13.98 400 +0.04(+0.29%)
Aug 21, 2013 13.89 13.95 13.89 13.94 2,500 -0.01(-0.07%)
Aug 20, 2013 13.95 13.95 13.89 13.95 800 +0.02(+0.14%)
Aug 19, 2013 13.88 14.00 13.63 13.93 7,788 +0.18(+1.31%)
Aug 16, 2013 13.75 13.75 13.75 13.75 600 +0.03(+0.22%)
Aug 15, 2013 13.35 13.72 13.31 13.72 7,770 +0.02(+0.15%)
Aug 14, 2013 13.98 13.98 13.70 13.70 1,175 -0.25(-1.79%)
Aug 12, 2013 13.93 13.95 13.95 13.95 3,300 +0.04(+0.29%)
Aug 09, 2013 13.80 13.95 13.56 13.91 12,688 +0.21(+1.53%)
Aug 08, 2013 13.75 13.81 13.56 13.70 21,725 +0.09(+0.66%)
Aug 07, 2013 13.50 13.80 13.50 13.61 4,734 +0.06(+0.44%)
Aug 06, 2013 13.75 13.81 13.50 13.55 25,538 -0.29(-2.06%)
Aug 05, 2013 13.84 13.84 13.84 13.84 400 +0.34(+2.48%)
Aug 02, 2013 13.88 13.88 13.50 13.50 9,800 -0.20(-1.46%)
Aug 01, 2013 13.60 13.70 13.50 13.70 2,867 -0.18(-1.30%)
Jul 31, 2013 13.75 13.88 13.72 13.88 1,825 +0.00(+0.00%)
Jul 30, 2013 13.80 13.88 13.80 13.88 2,040 +0.08(+0.58%)
Jul 29, 2013 13.88 13.88 13.79 13.80 660 +0.05(+0.36%)
Jul 26, 2013 13.75 13.79 13.75 13.75 7,261 +0.00(+0.00%)
Jul 25, 2013 13.70 13.75 13.65 13.75 1,856 +0.15(+1.10%)
Jul 24, 2013 13.50 13.60 13.50 13.60 1,100 +0.00(+0.00%)
Jul 23, 2013 13.60 13.60 13.50 13.60 1,530 +0.05(+0.37%)
Jul 22, 2013 13.38 13.55 13.38 13.55 4,933 +0.15(+1.12%)
Jul 19, 2013 13.10 13.40 12.81 13.40 14,096 +0.40(+3.08%)
Jul 18, 2013 12.95 13.00 12.95 13.00 1,000 +0.05(+0.39%)
Jul 17, 2013 12.95 12.95 12.95 12.95 1,060 +0.15(+1.17%)
Jul 16, 2013 12.90 12.92 12.45 12.80 3,071 -0.16(-1.23%)
Jul 15, 2013 13.08 13.08 12.96 12.96 799 -0.14(-1.07%)
Jul 12, 2013 13.15 13.20 13.10 13.10 1,470 +0.04(+0.31%)
Jul 11, 2013 13.06 13.30 12.61 13.06 7,936 -0.29(-2.17%)
Jul 10, 2013 13.35 13.35 13.26 13.35 2,300 +0.14(+1.06%)
Jul 09, 2013 13.25 13.23 13.02 13.21 3,255 +0.01(+0.08%)
Jul 08, 2013 13.35 13.35 13.20 13.20 1,525 -0.15(-1.12%)
Jul 05, 2013 13.05 13.35 13.05 13.35 5,218 +0.31(+2.40%)
Jul 03, 2013 13.05 13.05 12.80 13.04 1,216 +0.29(+2.25%)
Jul 02, 2013 12.90 13.00 12.75 12.75 750 -0.11(-0.85%)
Jun 28, 2013 12.98 12.86 12.86 12.86 300 -0.12(-0.91%)
Jun 27, 2013 12.95 13.00 12.86 12.98 5,850 +0.13(+0.99%)
Jun 26, 2013 12.85 12.85 12.85 12.85 600 +0.09(+0.72%)
Jun 24, 2013 12.76 12.76 12.76 12.76 0 -0.04(-0.33%)
Jun 21, 2013 12.60 12.80 12.60 12.80 3,400 +0.16(+1.27%)
Jun 20, 2013 12.91 12.94 12.64 12.64 1,600 -0.27(-2.09%)
Jun 19, 2013 12.92 13.07 12.91 12.91 1,200 -0.20(-1.53%)
Jun 18, 2013 12.91 13.11 12.90 13.11 3,900 +0.22(+1.73%)
Jun 17, 2013 12.90 13.05 12.75 12.89 1,980 +0.05(+0.36%)
Jun 14, 2013 12.75 12.84 12.70 12.84 3,001 +0.09(+0.71%)
Jun 13, 2013 12.65 12.75 12.65 12.75 3,830 +0.12(+0.95%)
Jun 12, 2013 12.48 12.63 12.48 12.63 450 -0.03(-0.21%)
Jun 11, 2013 12.49 12.66 12.49 12.66 487 +0.14(+1.09%)
Jun 10, 2013 12.60 12.65 12.37 12.52 4,523 +0.02(+0.16%)
Jun 07, 2013 12.45 12.60 12.36 12.50 2,770 +0.24(+1.96%)
Jun 06, 2013 12.50 12.60 12.26 12.26 5,300 -0.40(-3.15%)
Jun 05, 2013 12.50 12.66 12.50 12.66 700 -0.01(-0.10%)
Jun 04, 2013 12.60 12.70 12.50 12.67 5,375 -0.06(-0.46%)
May 31, 2013 12.73 12.73 12.73 12.73 0 -0.00(-0.02%)
May 30, 2013 12.74 12.76 12.73 12.73 1,450 +0.04(+0.34%)
May 29, 2013 12.60 12.75 12.47 12.69 6,193 +0.04(+0.32%)
May 28, 2013 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
May 23, 2013 12.70 12.65 12.65 12.65 2,300 -0.23(-1.79%)
May 21, 2013 12.86 12.88 12.88 12.88 700 -0.12(-0.92%)
May 20, 2013 12.98 13.00 12.98 13.00 465 +0.14(+1.09%)
May 17, 2013 13.00 13.00 12.86 12.86 1,400 -0.13(-1.00%)
May 16, 2013 13.01 13.01 12.80 12.99 2,150 -0.11(-0.85%)
May 15, 2013 13.40 13.40 13.10 13.10 7,453 +0.07(+0.54%)
May 13, 2013 13.00 13.03 13.00 13.03 320 +0.05(+0.35%)
May 10, 2013 12.93 13.08 12.80 12.98 850 +0.18(+1.44%)
May 09, 2013 12.80 12.89 12.76 12.80 7,575 -0.00(-0.00%)
May 08, 2013 12.95 12.95 12.80 12.80 2,900 -0.01(-0.08%)
May 07, 2013 13.00 13.00 12.81 12.81 1,200 -0.15(-1.16%)
May 06, 2013 12.95 12.96 12.70 12.96 3,700 +0.04(+0.33%)
May 03, 2013 13.20 13.05 12.92 12.92 5,939 -0.13(-1.00%)
May 02, 2013 12.50 13.05 12.50 13.05 6,300 +0.40(+3.15%)
May 01, 2013 12.66 12.71 12.65 12.65 1,203 -0.15(-1.17%)
Apr 30, 2013 12.12 12.80 12.12 12.80 16,357 +0.66(+5.44%)
Apr 29, 2013 12.44 12.44 11.95 12.14 23,369 -0.30(-2.41%)
Apr 26, 2013 12.22 12.44 12.33 12.44 7,012 +0.11(+0.88%)
Apr 25, 2013 12.11 12.41 12.11 12.33 5,591 +0.22(+1.83%)
Apr 24, 2013 12.30 12.30 12.11 12.11 1,500 -0.19(-1.58%)
Apr 23, 2013 12.40 12.44 12.29 12.30 3,680 -0.14(-1.09%)
Apr 22, 2013 12.50 12.50 12.04 12.44 2,227 -0.00(-0.00%)
Apr 19, 2013 12.20 12.44 12.20 12.44 4,670 +0.15(+1.22%)
Apr 18, 2013 12.10 12.29 12.10 12.29 2,600 +0.30(+2.50%)
Apr 17, 2013 12.19 12.19 11.99 11.99 1,200 -0.26(-2.12%)
Apr 16, 2013 12.18 12.25 12.04 12.25 666 -0.04(-0.33%)
Apr 15, 2013 12.40 12.40 12.04 12.29 5,921 -0.15(-1.20%)
Apr 12, 2013 12.44 12.44 12.44 12.44 1,957 +0.07(+0.57%)
Apr 11, 2013 12.36 12.43 12.36 12.37 626 -0.07(-0.56%)
Apr 10, 2013 12.44 12.44 12.44 12.44 385 +0.00(+0.00%)
Apr 09, 2013 12.42 12.44 12.42 12.44 800 +0.18(+1.47%)
Apr 08, 2013 12.43 12.43 12.26 12.26 2,300 -0.18(-1.45%)
Apr 05, 2013 12.28 12.44 12.20 12.44 2,500 +0.24(+1.97%)
Apr 04, 2013 12.20 12.39 12.20 12.20 600 +0.02(+0.16%)
Apr 03, 2013 12.28 12.28 12.18 12.18 1,800 +0.00(+0.00%)
Apr 02, 2013 12.17 12.25 12.17 12.18 10,250 -0.01(-0.08%)
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.