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 (%)
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%)
Mar 01, 2012 10.20 10.25 10.10 10.10 2,565 +0.10(+0.96%)
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%)
Dec 01, 2011 9.700 9.710 9.551 9.570 3,400 -0.03(-0.35%)
Nov 30, 2011 9.510 9.750 9.480 9.604 10,516 -0.10(-0.99%)
Nov 29, 2011 9.410 9.700 9.300 9.700 5,252 +0.15(+1.57%)
Nov 28, 2011 9.400 9.550 9.400 9.550 1,000 +0.14(+1.49%)
Nov 25, 2011 9.410 9.410 9.410 9.410 600 +0.00(+0.00%)
Nov 23, 2011 9.450 9.479 9.410 9.410 2,980 -0.06(-0.63%)
Nov 21, 2011 9.420 9.470 9.470 9.470 3,300 +0.02(+0.24%)
Nov 18, 2011 9.500 9.500 9.400 9.447 3,400 +0.01(+0.08%)
Nov 16, 2011 9.500 9.439 9.439 9.439 9,600 +0.02(+0.20%)
Nov 15, 2011 9.430 9.430 9.420 9.420 1,592 -0.08(-0.84%)
Nov 11, 2011 9.490 9.500 9.500 9.500 400 +0.00(+0.00%)
Nov 10, 2011 9.500 9.500 9.500 9.500 500 +0.15(+1.59%)
Nov 09, 2011 9.490 9.490 9.351 9.351 640 -0.15(-1.57%)
Nov 08, 2011 9.270 9.500 9.210 9.500 3,821 +0.23(+2.48%)
Nov 07, 2011 9.270 9.270 9.270 9.270 353 +0.00(+0.00%)
Nov 04, 2011 9.270 9.287 9.270 9.270 900 +0.00(+0.00%)
Nov 03, 2011 9.280 9.280 9.270 9.270 500 -0.02(-0.22%)
Nov 02, 2011 9.300 9.300 9.290 9.290 424 -0.01(-0.11%)
Nov 01, 2011 9.320 9.320 9.300 9.300 500 -0.08(-0.85%)
Oct 31, 2011 9.310 9.450 9.300 9.380 3,990 -0.02(-0.21%)
Oct 28, 2011 9.110 9.400 9.110 9.400 400 +0.15(+1.62%)
Oct 27, 2011 9.400 9.950 9.110 9.250 11,206 -0.25(-2.63%)
Oct 26, 2011 9.650 9.650 9.480 9.500 700 -0.20(-2.06%)
Oct 25, 2011 9.750 9.750 9.530 9.700 1,284 +0.28(+2.97%)
Oct 24, 2011 9.430 9.580 9.300 9.420 665 +0.00(+0.00%)
Oct 21, 2011 9.390 9.540 9.350 9.420 4,360 +0.33(+3.63%)
Oct 20, 2011 9.200 9.200 9.090 9.090 2,354 -0.15(-1.62%)
Oct 19, 2011 9.100 9.240 9.100 9.240 1,434 -0.02(-0.22%)
Oct 18, 2011 9.560 9.580 9.260 9.260 1,100 -0.45(-4.63%)
Oct 17, 2011 9.310 9.780 9.310 9.710 3,325 +0.38(+4.07%)
Oct 14, 2011 9.580 9.580 9.330 9.330 1,900 +0.11(+1.19%)
Oct 13, 2011 9.200 9.220 9.080 9.220 430 +0.11(+1.21%)
Oct 12, 2011 9.030 9.820 9.000 9.110 4,336 -0.07(-0.76%)
Oct 11, 2011 11.02 11.02 9.050 9.180 1,450 +0.08(+0.88%)
Oct 10, 2011 9.480 9.480 8.520 9.100 10,137 -0.25(-2.67%)
Oct 07, 2011 9.500 9.650 9.350 9.350 502 -0.05(-0.53%)
Oct 06, 2011 9.550 9.550 9.400 9.400 320 +0.00(+0.00%)
Oct 05, 2011 9.580 9.580 9.370 9.400 4,823 -0.33(-3.39%)
Oct 04, 2011 9.730 9.730 9.730 9.730 100 -0.05(-0.51%)
Oct 03, 2011 9.780 9.780 9.690 9.780 100 +0.09(+0.93%)
Sep 28, 2011 9.690 9.690 9.690 9.690 0 +0.19(+2.00%)
Sep 27, 2011 9.530 9.570 9.500 9.500 5,160 +0.00(+0.00%)
Sep 26, 2011 9.500 9.500 9.500 9.500 450 +0.00(+0.00%)
Sep 23, 2011 9.520 9.520 9.220 9.500 7,440 +0.00(+0.00%)
Sep 22, 2011 9.000 9.620 9.000 9.500 1,601 -0.34(-3.46%)
Sep 19, 2011 9.820 9.840 9.840 9.840 300 +0.04(+0.41%)
Sep 16, 2011 10.06 10.06 9.770 9.800 6,459 -0.40(-3.92%)
Sep 15, 2011 10.15 10.20 10.05 10.20 450 +0.14(+1.44%)
Sep 14, 2011 10.03 10.20 10.03 10.05 700 +0.15(+1.57%)
Sep 12, 2011 9.900 9.900 9.900 9.900 0 +0.16(+1.64%)
Sep 09, 2011 9.770 9.770 9.680 9.740 2,927 -0.01(-0.10%)
Sep 08, 2011 9.820 9.820 9.680 9.750 500 +0.07(+0.72%)
Sep 07, 2011 9.890 9.890 9.610 9.680 1,190 -0.06(-0.62%)
Sep 06, 2011 9.890 9.890 9.740 9.740 1,600 -0.30(-2.99%)
Sep 01, 2011 10.06 10.04 10.04 10.04 600 -0.09(-0.87%)
Aug 31, 2011 10.00 10.19 10.00 10.13 2,351 -0.00(-0.02%)
Aug 30, 2011 9.980 10.13 9.980 10.13 700 +0.09(+0.90%)
Aug 29, 2011 9.980 10.04 9.980 10.04 200 -0.06(-0.59%)
Aug 26, 2011 10.04 10.10 10.04 10.10 1,315 -0.03(-0.30%)
Aug 25, 2011 10.25 10.25 10.13 10.13 1,044 +0.03(+0.30%)
Aug 24, 2011 10.15 10.15 10.10 10.10 1,500 -0.15(-1.46%)
Aug 22, 2011 9.880 10.25 10.25 10.25 1,600 +0.39(+3.96%)
Aug 19, 2011 10.03 10.23 9.860 9.860 2,093 -0.14(-1.40%)
Aug 18, 2011 10.00 10.00 10.00 10.00 475 -0.10(-0.99%)
Aug 17, 2011 10.06 10.18 9.690 10.10 27,051 +0.19(+1.92%)
Aug 16, 2011 9.600 9.979 9.600 9.910 1,190 +0.40(+4.21%)
Aug 15, 2011 9.670 9.793 9.500 9.510 5,400 +0.11(+1.17%)
Aug 12, 2011 9.500 9.500 9.400 9.400 2,059 -0.10(-1.05%)
Aug 11, 2011 9.320 9.500 9.170 9.500 3,235 +0.19(+2.04%)
Aug 10, 2011 9.160 9.310 9.160 9.310 700 +0.11(+1.20%)
Aug 09, 2011 9.870 9.554 9.200 9.200 6,956 -0.30(-3.16%)
Aug 08, 2011 9.870 9.892 9.500 9.500 6,452 -0.48(-4.81%)
Aug 05, 2011 9.850 9.980 9.850 9.980 2,650 +0.11(+1.11%)
Aug 04, 2011 10.01 10.01 9.570 9.870 9,055 -0.14(-1.40%)
Aug 03, 2011 10.06 10.06 10.00 10.01 1,600 -0.07(-0.69%)
Aug 02, 2011 10.23 10.24 10.06 10.08 8,260 -0.03(-0.30%)
Aug 01, 2011 10.30 10.30 10.08 10.11 1,173 +0.01(+0.10%)
Jul 29, 2011 10.45 10.45 10.10 10.10 2,842 -0.05(-0.49%)
Jul 28, 2011 10.08 10.23 10.08 10.15 2,440 -0.07(-0.68%)
Jul 27, 2011 10.12 10.22 10.08 10.22 1,600 +0.10(+0.99%)
Jul 26, 2011 10.10 10.30 10.08 10.12 6,942 +0.04(+0.40%)
Jul 25, 2011 10.21 10.21 10.06 10.08 1,244 -0.12(-1.18%)
Jul 22, 2011 10.17 10.27 10.15 10.20 17,566 +0.09(+0.89%)
Jul 21, 2011 9.980 10.20 9.980 10.11 21,298 +0.16(+1.58%)
Jul 20, 2011 9.840 10.00 9.640 9.953 46,786 +0.27(+2.82%)
Jul 19, 2011 9.600 9.750 9.550 9.680 32,331 +0.08(+0.83%)
Jul 18, 2011 9.810 9.810 9.600 9.600 3,200 -0.18(-1.84%)
Jul 15, 2011 9.630 9.780 9.630 9.780 2,750 -0.05(-0.51%)
Jul 14, 2011 9.880 9.910 9.830 9.830 13,962 -0.10(-1.01%)
Jul 13, 2011 9.780 9.930 9.780 9.930 2,210 +0.22(+2.27%)
Jul 12, 2011 9.680 9.744 9.680 9.710 1,820 +0.00(+0.00%)
Jul 11, 2011 9.670 9.780 9.660 9.710 3,820 +0.00(+0.00%)
Jul 08, 2011 9.660 9.710 9.660 9.710 300 +0.02(+0.21%)
Jul 07, 2011 9.575 9.690 9.530 9.690 2,710 +0.19(+2.00%)
Jul 06, 2011 9.510 9.510 9.500 9.500 1,250 -0.19(-1.96%)
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.