Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.26 15.38 15.14 15.27 4,497 +0.17(+1.13%)
Jul 30, 2015 15.13 15.13 15.06 15.10 1,260 +0.05(+0.33%)
Jul 29, 2015 15.05 15.06 15.05 15.05 1,973 -0.01(-0.06%)
Jul 28, 2015 15.05 15.12 15.05 15.06 4,362 +0.00(+0.00%)
Jul 27, 2015 14.42 15.07 14.42 15.06 7,990 +0.01(+0.06%)
Jul 24, 2015 15.05 15.05 15.05 15.05 831 -0.07(-0.44%)
Jul 23, 2015 15.10 15.12 15.10 15.12 943 +0.17(+1.16%)
Jul 22, 2015 14.91 15.25 14.91 14.95 4,410 -0.11(-0.70%)
Jul 21, 2015 15.26 15.26 15.05 15.05 6,076 -0.02(-0.11%)
Jul 20, 2015 15.14 15.14 15.01 15.07 3,176 -0.19(-1.26%)
Jul 17, 2015 15.15 15.38 15.15 15.26 7,929 -0.17(-1.08%)
Jul 16, 2015 15.15 15.43 15.15 15.43 717 +0.17(+1.10%)
Jul 15, 2015 15.12 15.26 14.97 15.26 1,793 +0.14(+0.94%)
Jul 14, 2015 15.41 15.41 14.97 15.12 3,603 +0.11(+0.72%)
Jul 10, 2015 15.28 15.28 15.01 15.01 28 -0.04(-0.28%)
Jul 09, 2015 15.05 15.05 15.05 15.05 143 +0.29(+1.98%)
Jul 08, 2015 15.05 15.07 14.76 14.76 6,867 -0.30(-2.00%)
Jul 07, 2015 15.07 15.29 15.05 15.06 1,885 +0.00(+0.00%)
Jul 02, 2015 15.06 15.06 15.06 15.06 119 -0.17(-1.10%)
Jul 01, 2015 15.05 15.23 15.05 15.23 3,010 +0.09(+0.61%)
Jun 30, 2015 15.14 15.26 15.14 15.14 2,053 +0.08(+0.56%)
Jun 29, 2015 15.06 15.25 15.01 15.05 4,580 -0.13(-0.88%)
Jun 26, 2015 15.10 15.19 15.06 15.19 5,927 +0.12(+0.83%)
Jun 25, 2015 14.94 15.06 14.94 15.06 1,156 +0.08(+0.56%)
Jun 24, 2015 14.94 15.19 14.94 14.98 5,866 -0.04(-0.28%)
Jun 23, 2015 15.12 15.13 15.02 15.02 2,473 -0.17(-1.10%)
Jun 22, 2015 15.19 15.19 14.98 15.19 4,623 +0.12(+0.83%)
Jun 19, 2015 15.06 15.06 15.06 15.06 533 +0.04(+0.28%)
Jun 18, 2015 14.42 15.19 14.42 15.02 6,585 -0.08(-0.55%)
Jun 17, 2015 15.39 15.39 15.06 15.10 3,337 -0.24(-1.57%)
Jun 16, 2015 15.10 15.39 14.98 15.34 3,253 +0.24(+1.60%)
Jun 15, 2015 15.17 15.17 14.97 15.10 2,731 +0.29(+1.97%)
Jun 12, 2015 14.77 14.81 14.74 14.81 2,790 -0.22(-1.49%)
Jun 11, 2015 14.56 15.28 14.56 15.04 12,085 +0.06(+0.39%)
Jun 10, 2015 14.98 15.28 14.94 14.98 34,632 -0.04(-0.28%)
Jun 09, 2015 15.10 15.10 14.98 15.02 4,601 +0.04(+0.28%)
Jun 08, 2015 14.98 15.09 14.97 14.98 6,536 -0.42(-2.70%)
Jun 05, 2015 14.89 15.39 14.89 15.39 721 +0.13(+0.87%)
Jun 04, 2015 14.81 15.26 14.81 15.26 2,214 +0.20(+1.33%)
Jun 03, 2015 15.06 15.34 14.99 15.06 27,175 +0.04(+0.28%)
Jun 02, 2015 14.98 15.35 14.97 15.02 2,937 +0.05(+0.33%)
Jun 01, 2015 14.73 14.98 14.73 14.97 1,450 -0.01(-0.06%)
May 29, 2015 14.56 14.98 14.56 14.98 4,348 +0.42(+2.86%)
May 28, 2015 14.60 14.77 14.56 14.56 6,974 +0.00(+0.00%)
May 27, 2015 14.51 14.56 14.50 14.56 3,112 +0.04(+0.29%)
May 26, 2015 14.56 14.56 14.52 14.52 804 -0.37(-2.51%)
May 22, 2015 14.96 14.89 14.89 14.89 1,081 +0.33(+2.30%)
May 21, 2015 14.49 15.08 14.39 14.56 12,441 +0.16(+1.14%)
May 20, 2015 14.39 14.39 14.25 14.39 2,461 -0.01(-0.06%)
May 18, 2015 14.74 14.74 14.40 14.40 229 -0.11(-0.74%)
May 15, 2015 14.54 14.98 14.22 14.51 15,309 +0.32(+2.29%)
May 14, 2015 15.24 15.24 14.19 14.19 5,927 -0.79(-5.28%)
May 13, 2015 15.16 15.44 14.98 14.98 5,631 -0.12(-0.83%)
May 12, 2015 15.16 15.16 15.10 15.10 947 -0.04(-0.27%)
May 11, 2015 14.98 15.14 14.98 15.14 3,963 -0.12(-0.82%)
May 08, 2015 15.39 15.44 15.09 15.27 7,988 -0.17(-1.08%)
May 07, 2015 15.48 15.48 15.31 15.44 2,449 -0.04(-0.27%)
May 06, 2015 15.60 15.60 15.44 15.48 3,981 +0.28(+1.86%)
May 05, 2015 15.35 15.35 15.16 15.19 1,509 -0.16(-1.03%)
May 04, 2015 15.40 15.44 15.35 15.35 3,023 -0.02(-0.11%)
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.