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 29, 2016 18.32 18.52 18.10 18.52 2,319 +0.43(+2.36%)
Jul 28, 2016 18.05 18.34 18.05 18.10 2,946 -0.21(-1.17%)
Jul 27, 2016 18.07 18.48 18.07 18.31 5,011 -0.03(-0.14%)
Jul 26, 2016 18.92 18.92 18.34 18.34 9,575 -0.63(-3.34%)
Jul 25, 2016 18.94 18.97 18.82 18.97 8,470 +0.42(+2.26%)
Jul 22, 2016 17.63 18.98 17.63 18.55 27,461 +0.98(+5.58%)
Jul 21, 2016 16.66 17.57 16.66 17.57 16,844 +0.91(+5.46%)
Jul 20, 2016 17.00 17.00 16.53 16.66 2,176 -0.21(-1.22%)
Jul 19, 2016 16.16 16.98 16.16 16.87 3,739 +0.86(+5.40%)
Jul 18, 2016 15.78 16.04 15.78 16.00 4,444 +0.19(+1.19%)
Jul 15, 2016 15.83 15.85 15.75 15.81 14,438 -0.44(-2.68%)
Jul 14, 2016 16.04 16.41 15.82 16.25 9,407 -0.21(-1.30%)
Jul 12, 2016 15.82 16.46 16.46 16.46 3,273 +0.12(+0.73%)
Jul 11, 2016 16.06 16.69 16.06 16.34 6,347 +0.01(+0.06%)
Jul 08, 2016 16.16 16.46 15.75 16.33 2,809 +0.15(+0.95%)
Jul 07, 2016 16.25 16.41 16.12 16.18 1,594 +0.22(+1.39%)
Jul 06, 2016 16.81 16.81 15.96 15.96 19,399 -0.72(-4.31%)
Jul 05, 2016 16.25 16.68 16.25 16.68 1,052 +0.48(+2.96%)
Jul 01, 2016 16.04 16.20 16.20 16.20 12,043 +0.55(+3.50%)
Jun 30, 2016 15.77 15.92 15.65 15.65 1,307 +0.10(+0.65%)
Jun 29, 2016 15.44 15.55 15.44 15.55 584 -0.02(-0.15%)
Jun 28, 2016 15.71 15.71 15.47 15.57 7,882 +0.26(+1.72%)
Jun 27, 2016 15.52 15.65 15.31 15.31 10,129 -0.21(-1.36%)
Jun 24, 2016 15.76 15.98 15.52 15.52 1,178 -0.03(-0.22%)
Jun 23, 2016 16.03 16.03 15.50 15.56 1,728 -0.29(-1.85%)
Jun 22, 2016 15.83 15.89 15.78 15.85 2,437 -0.18(-1.14%)
Jun 21, 2016 15.69 16.03 15.67 16.03 1,676 +0.39(+2.50%)
Jun 20, 2016 15.53 16.00 15.53 15.64 1,723 -0.06(-0.38%)
Jun 17, 2016 15.45 15.70 15.41 15.70 11,507 +0.30(+1.93%)
Jun 16, 2016 15.52 15.62 15.40 15.40 1,466 -0.08(-0.53%)
Jun 15, 2016 15.48 15.62 15.40 15.49 3,595 +0.08(+0.53%)
Jun 14, 2016 15.40 15.63 15.40 15.40 2,226 +0.00(+0.00%)
Jun 13, 2016 15.56 15.56 15.40 15.40 1,441 -0.20(-1.31%)
Jun 10, 2016 15.49 15.61 15.45 15.61 650 +0.16(+1.05%)
Jun 09, 2016 15.32 15.52 15.32 15.45 5,411 +0.00(+0.00%)
Jun 08, 2016 15.32 15.59 15.32 15.45 2,958 +0.14(+0.89%)
Jun 07, 2016 15.40 15.54 15.31 15.31 2,099 -0.25(-1.59%)
Jun 06, 2016 15.32 15.63 15.32 15.56 4,875 +0.25(+1.61%)
Jun 03, 2016 15.50 15.55 15.31 15.31 2,717 -0.17(-1.10%)
Jun 02, 2016 15.44 15.64 15.44 15.48 5,046 +0.14(+0.94%)
Jun 01, 2016 15.41 15.52 15.34 15.34 1,580 -0.03(-0.17%)
May 31, 2016 15.51 15.55 15.36 15.36 3,858 -0.35(-2.22%)
May 27, 2016 15.45 15.71 15.71 15.71 940 +0.09(+0.55%)
May 26, 2016 15.57 15.68 15.48 15.62 4,760 -0.11(-0.70%)
May 25, 2016 15.28 15.74 15.28 15.74 7,431 +0.43(+2.78%)
May 24, 2016 15.31 15.31 15.31 15.31 1,756 +0.34(+2.30%)
May 23, 2016 15.31 15.31 14.88 14.97 2,720 -0.19(-1.26%)
May 20, 2016 15.10 15.22 14.96 15.16 8,178 +0.26(+1.73%)
May 19, 2016 14.90 14.90 14.90 14.90 383 -0.05(-0.36%)
May 18, 2016 14.95 14.95 14.95 14.95 264 -0.02(-0.11%)
May 17, 2016 15.01 15.07 14.97 14.97 752 -0.04(-0.28%)
May 16, 2016 14.92 15.01 14.92 15.01 2,947 +0.31(+2.08%)
May 13, 2016 14.71 14.71 14.71 14.71 864 -0.13(-0.88%)
May 12, 2016 14.74 14.84 14.74 14.84 1,024 +0.14(+0.97%)
May 10, 2016 14.88 14.88 14.66 14.69 54 -0.30(-2.00%)
May 09, 2016 14.88 15.00 14.88 15.00 1,009 +0.11(+0.74%)
May 06, 2016 14.88 15.13 14.88 14.88 4,452 +0.03(+0.17%)
May 05, 2016 15.12 15.28 14.86 14.86 1,533 -0.41(-2.67%)
May 04, 2016 14.46 15.27 14.44 15.27 4,098 +0.79(+5.42%)
May 03, 2016 14.53 14.54 14.47 14.48 941 -0.05(-0.37%)
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.