Acme United Corp (NY: ACU )

28.56 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.