Skip to main content

Acme United Corp (NY: ACU )

42.10 -1.13 (-2.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.958 7.958 7.692 7.692 3,731 -0.04(-0.49%)
Jul 28, 2011 7.677 7.791 7.677 7.730 3,203 -0.05(-0.68%)
Jul 27, 2011 7.707 7.783 7.677 7.783 2,100 +0.08(+0.99%)
Jul 26, 2011 7.692 7.844 7.677 7.707 9,115 +0.03(+0.40%)
Jul 25, 2011 7.776 7.776 7.661 7.677 1,633 -0.09(-1.18%)
Jul 22, 2011 7.745 7.821 7.730 7.768 23,065 +0.07(+0.89%)
Jul 21, 2011 7.600 7.768 7.600 7.699 27,966 +0.12(+1.58%)
Jul 20, 2011 7.494 7.616 7.341 7.580 61,434 +0.21(+2.82%)
Jul 19, 2011 7.311 7.425 7.273 7.372 42,453 +0.06(+0.83%)
Jul 18, 2011 7.471 7.471 7.311 7.311 4,201 -0.14(-1.84%)
Jul 15, 2011 7.334 7.448 7.334 7.448 3,611 -0.04(-0.51%)
Jul 14, 2011 7.524 7.547 7.486 7.486 18,333 -0.08(-1.01%)
Jul 13, 2011 7.448 7.562 7.448 7.562 2,901 +0.17(+2.27%)
Jul 12, 2011 7.372 7.421 7.372 7.395 2,389 +0.00(+0.00%)
Jul 11, 2011 7.364 7.448 7.357 7.395 5,016 +0.00(+0.00%)
Jul 08, 2011 7.357 7.395 7.357 7.395 393 +0.02(+0.21%)
Jul 07, 2011 7.292 7.380 7.258 7.380 3,558 +0.14(+2.00%)
Jul 06, 2011 7.242 7.242 7.235 7.235 1,641 -0.14(-1.96%)
Jul 05, 2011 7.280 7.380 7.280 7.380 1,643 +0.15(+2.13%)
Jun 30, 2011 7.288 7.226 7.226 7.226 525 +0.01(+0.19%)
Jun 29, 2011 7.272 7.348 7.121 7.212 5,704 +0.02(+0.21%)
Jun 28, 2011 7.151 7.261 7.114 7.197 12,308 +0.11(+1.60%)
Jun 27, 2011 7.015 7.151 7.000 7.083 2,367 +0.16(+2.30%)
Jun 24, 2011 7.053 7.053 6.924 6.924 25,747 -0.11(-1.61%)
Jun 23, 2011 7.038 7.106 7.038 7.038 924 +0.00(+0.00%)
Jun 22, 2011 7.038 7.038 7.038 7.038 1,717 -0.02(-0.32%)
Jun 21, 2011 7.114 7.114 7.061 7.061 792 +0.02(+0.32%)
Jun 20, 2011 7.114 7.114 7.038 7.038 5,417 -0.15(-2.11%)
Jun 17, 2011 7.189 7.189 7.189 7.189 144 +0.08(+1.06%)
Jun 16, 2011 7.114 7.189 7.114 7.114 9,426 +0.00(+0.00%)
Jun 15, 2011 7.114 7.114 7.114 7.114 372 +0.00(+0.00%)
Jun 14, 2011 7.114 7.189 7.083 7.114 4,122 -0.08(-1.05%)
Jun 13, 2011 7.038 7.189 7.038 7.189 5,296 +0.14(+2.04%)
Jun 10, 2011 7.051 7.076 7.038 7.045 17,442 -0.03(-0.43%)
Jun 09, 2011 7.068 7.076 7.038 7.076 1,929 +0.04(+0.54%)
Jun 08, 2011 7.045 7.068 7.030 7.038 5,285 -0.04(-0.53%)
Jun 07, 2011 7.038 7.086 7.038 7.076 2,510 +0.04(+0.54%)
Jun 06, 2011 7.038 7.136 7.038 7.038 4,025 +0.00(+0.00%)
Jun 03, 2011 7.038 7.097 7.038 7.038 7,809 -0.10(-1.38%)
May 24, 2011 7.159 7.159 7.136 7.136 1,453 -0.11(-1.57%)
May 20, 2011 7.212 7.250 7.250 7.250 4,624 -0.01(-0.10%)
May 19, 2011 7.227 7.295 7.189 7.257 3,303 +0.04(+0.52%)
May 18, 2011 7.151 7.220 7.151 7.220 924 +0.01(+0.10%)
May 17, 2011 7.189 7.212 7.189 7.212 1,649 +0.07(+0.95%)
May 16, 2011 7.136 7.144 7.136 7.144 1,160 +0.03(+0.43%)
May 13, 2011 7.129 7.129 7.114 7.114 1,224 -0.04(-0.53%)
May 12, 2011 7.189 7.265 7.114 7.151 3,594 -0.07(-0.94%)
May 11, 2011 7.295 7.295 7.189 7.220 1,982 -0.01(-0.10%)
May 10, 2011 7.204 7.280 7.189 7.227 4,381 +0.09(+1.26%)
May 09, 2011 7.189 7.189 7.114 7.137 11,919 +0.00(+0.01%)
May 06, 2011 7.136 7.136 7.136 7.136 132 +0.01(+0.10%)
May 05, 2011 7.106 7.132 7.038 7.129 14,930 +0.09(+1.29%)
May 04, 2011 7.038 7.151 7.038 7.038 8,457 -0.04(-0.53%)
May 03, 2011 7.151 7.182 7.076 7.076 2,642 +0.00(+0.00%)
May 02, 2011 7.076 7.076 7.076 7.076 20,154 -0.06(-0.85%)
Apr 29, 2011 7.114 7.189 7.038 7.136 7,802 +0.02(+0.21%)
Apr 28, 2011 7.114 7.167 6.970 7.121 3,084 +0.08(+1.18%)
Apr 27, 2011 7.038 7.038 7.003 7.038 2,621 +0.08(+1.09%)
Apr 26, 2011 6.970 7.038 6.849 6.962 6,396 +0.00(+0.00%)
Apr 25, 2011 7.053 7.053 6.962 6.962 6,514 -0.08(-1.18%)
Apr 21, 2011 7.038 7.091 6.985 7.045 9,781 -0.11(-1.48%)
Apr 20, 2011 7.038 7.151 7.038 7.151 1,150 +0.11(+1.61%)
Apr 19, 2011 7.106 7.106 7.038 7.038 528 -0.08(-1.06%)
Apr 18, 2011 7.129 7.242 7.114 7.114 1,960 +0.08(+1.18%)
Apr 15, 2011 7.530 7.530 7.030 7.030 7,220 +0.03(+0.43%)
Apr 14, 2011 7.068 7.114 6.977 7.000 6,607 -0.04(-0.54%)
Apr 13, 2011 7.189 7.189 7.038 7.038 964 -0.11(-1.52%)
Apr 12, 2011 7.114 7.147 7.106 7.147 528 +0.03(+0.47%)
Apr 11, 2011 7.227 7.235 7.114 7.114 1,585 -0.17(-2.29%)
Apr 08, 2011 7.280 7.280 7.280 7.280 264 +0.01(+0.10%)
Apr 07, 2011 7.295 7.295 7.231 7.272 1,902 +0.01(+0.10%)
Apr 06, 2011 7.288 7.288 7.265 7.265 960 -0.02(-0.31%)
Apr 05, 2011 7.265 7.288 7.227 7.288 475 +0.05(+0.63%)
Apr 04, 2011 7.522 7.522 7.116 7.242 5,313 +0.01(+0.10%)
Apr 01, 2011 7.295 7.325 7.235 7.235 2,913 -0.03(-0.41%)
Mar 31, 2011 7.235 7.295 7.182 7.265 1,869 +0.12(+1.68%)
Mar 30, 2011 7.107 7.197 7.069 7.144 1,908 +0.02(+0.32%)
Mar 29, 2011 6.934 7.122 6.934 7.122 2,342 +0.19(+2.71%)
Mar 28, 2011 6.945 6.945 6.934 6.934 1,289 +0.09(+1.32%)
Mar 25, 2011 6.919 6.919 6.768 6.844 3,802 -0.08(-1.09%)
Mar 24, 2011 6.919 7.069 6.904 6.919 9,795 +0.02(+0.22%)
Mar 23, 2011 6.904 6.904 6.904 6.904 132 +0.00(+0.00%)
Mar 22, 2011 6.881 6.919 6.881 6.904 5,185 +0.03(+0.44%)
Mar 21, 2011 6.844 6.881 6.844 6.874 20,913 -0.20(-2.87%)
Mar 18, 2011 6.941 7.077 6.761 7.077 14,968 +0.12(+1.73%)
Mar 17, 2011 6.851 7.032 6.851 6.956 9,919 +0.15(+2.21%)
Mar 16, 2011 7.137 7.137 6.806 6.806 6,506 -0.26(-3.72%)
Mar 15, 2011 7.039 7.137 7.039 7.069 3,669 -0.07(-0.95%)
Mar 11, 2011 7.137 7.137 7.137 7.137 0 -0.01(-0.11%)
Mar 10, 2011 7.227 7.280 7.144 7.144 5,435 -0.13(-1.76%)
Mar 09, 2011 7.257 7.325 7.227 7.272 10,209 -0.02(-0.31%)
Mar 08, 2011 7.302 7.332 7.295 7.295 8,217 -0.04(-0.51%)
Mar 07, 2011 7.332 7.332 7.257 7.332 5,861 +0.00(+0.00%)
Mar 04, 2011 7.370 7.374 7.272 7.332 9,276 +0.02(+0.21%)
Mar 03, 2011 7.227 7.445 7.220 7.317 45,000 -0.20(-2.70%)
Mar 02, 2011 7.438 7.611 7.430 7.520 2,087 -0.10(-1.37%)
Mar 01, 2011 7.558 7.625 7.535 7.625 929 +0.07(+0.89%)
Feb 28, 2011 7.558 7.558 7.558 7.558 265 -0.02(-0.30%)
Feb 25, 2011 7.520 7.581 7.520 7.581 398 -0.05(-0.69%)
Feb 24, 2011 7.535 7.633 7.535 7.633 2,151 +0.11(+1.50%)
Feb 23, 2011 7.520 7.558 7.520 7.520 1,183 -0.02(-0.30%)
Feb 22, 2011 7.558 7.558 7.483 7.543 1,650 +0.04(+0.55%)
Feb 18, 2011 7.460 7.558 7.445 7.502 5,793 +0.06(+0.78%)
Feb 17, 2011 7.423 7.444 7.415 7.444 1,815 -0.00(-0.02%)
Feb 16, 2011 7.494 7.557 7.423 7.445 7,890 -0.04(-0.54%)
Feb 15, 2011 7.611 7.611 7.423 7.486 930 -0.02(-0.27%)
Feb 14, 2011 7.581 7.588 7.505 7.506 1,644 -0.01(-0.19%)
Feb 11, 2011 7.483 7.573 7.483 7.520 1,006 +0.00(+0.00%)
Feb 10, 2011 7.490 7.520 7.490 7.520 5,875 +0.06(+0.81%)
Feb 09, 2011 7.520 7.557 7.408 7.460 1,700 -0.05(-0.60%)
Feb 08, 2011 7.498 7.573 7.483 7.505 1,167 -0.08(-0.99%)
Feb 07, 2011 7.558 7.633 7.460 7.581 4,466 -0.11(-1.47%)
Feb 04, 2011 7.663 7.693 7.520 7.693 1,529 +0.06(+0.79%)
Feb 03, 2011 7.708 7.708 7.633 7.633 1,058 -0.05(-0.69%)
Feb 02, 2011 7.445 7.686 7.445 7.686 3,712 +0.14(+1.89%)
Feb 01, 2011 7.483 7.596 7.378 7.543 3,901 -0.02(-0.20%)
Jan 31, 2011 7.460 7.566 7.378 7.558 5,741 +0.05(+0.70%)
Jan 28, 2011 7.400 7.611 7.227 7.505 14,242 -0.01(-0.10%)
Jan 27, 2011 7.483 7.543 7.483 7.513 514 +0.03(+0.40%)
Jan 26, 2011 7.445 7.483 7.445 7.483 531 +0.00(+0.00%)
Jan 25, 2011 7.483 7.483 7.483 7.483 740 -0.12(-1.58%)
Jan 24, 2011 7.596 7.611 7.573 7.603 4,168 +0.12(+1.61%)
Jan 21, 2011 7.468 7.581 7.468 7.483 4,244 +0.02(+0.20%)
Jan 20, 2011 7.505 7.590 7.468 7.468 6,318 -0.06(-0.80%)
Jan 19, 2011 7.551 7.588 7.528 7.528 5,691 -0.05(-0.69%)
Jan 18, 2011 7.769 7.769 7.408 7.581 14,516 -0.18(-2.33%)
Jan 14, 2011 7.746 7.859 7.671 7.761 12,468 -0.14(-1.82%)
Jan 13, 2011 7.934 8.009 7.859 7.905 5,169 +0.12(+1.55%)
Jan 12, 2011 8.054 8.235 7.746 7.784 34,180 -0.30(-3.72%)
Jan 11, 2011 8.009 8.205 7.859 8.084 187,978 +0.14(+1.79%)
Jan 10, 2011 7.821 8.017 7.521 7.942 128,856 +0.59(+8.10%)
Jan 07, 2011 7.385 7.393 7.324 7.347 5,450 -0.08(-1.11%)
Jan 06, 2011 7.460 7.520 7.430 7.430 7,825 -0.05(-0.60%)
Jan 05, 2011 7.359 7.663 7.359 7.475 3,668 +0.08(+1.12%)
Jan 04, 2011 7.325 7.474 7.325 7.393 12,073 +0.14(+1.96%)
Jan 03, 2011 7.191 7.288 7.191 7.251 3,210 +0.13(+1.89%)
Dec 31, 2010 7.101 7.183 7.101 7.116 11,208 -0.02(-0.31%)
Dec 30, 2010 7.161 7.280 7.131 7.138 46,122 -0.01(-0.10%)
Dec 29, 2010 7.131 7.168 7.116 7.146 2,809 +0.04(+0.63%)
Dec 28, 2010 7.101 7.422 7.086 7.101 19,084 -0.04(-0.52%)
Dec 27, 2010 7.064 7.176 7.064 7.138 2,006 +0.07(+0.95%)
Dec 23, 2010 7.340 7.512 7.071 7.071 15,516 -0.10(-1.46%)
Dec 22, 2010 7.280 7.280 7.176 7.176 4,393 -0.03(-0.41%)
Dec 21, 2010 7.251 7.288 7.026 7.206 37,111 +0.09(+1.26%)
Dec 20, 2010 7.116 7.153 7.116 7.116 3,963 +0.00(+0.00%)
Dec 17, 2010 7.221 7.236 7.101 7.116 26,990 -0.10(-1.35%)
Dec 16, 2010 7.213 7.228 7.213 7.213 903 -0.06(-0.86%)
Dec 15, 2010 7.400 7.400 7.276 7.276 735 -0.05(-0.67%)
Dec 14, 2010 7.251 7.325 7.168 7.325 5,348 +0.02(+0.31%)
Dec 13, 2010 7.333 7.333 7.288 7.303 4,806 +0.01(+0.21%)
Dec 10, 2010 7.228 7.288 7.138 7.288 10,857 -0.11(-1.52%)
Dec 09, 2010 7.363 7.400 7.288 7.400 1,471 +0.19(+2.59%)
Dec 08, 2010 7.221 7.221 7.213 7.213 4,548 -0.11(-1.53%)
Dec 07, 2010 7.101 7.325 7.101 7.325 19,446 +0.15(+2.08%)
Dec 06, 2010 7.288 7.288 7.138 7.176 5,602 -0.11(-1.54%)
Dec 02, 2010 7.288 7.288 7.288 7.288 0 +0.10(+1.35%)
Dec 01, 2010 7.288 7.318 7.191 7.191 2,932 -0.02(-0.31%)
Nov 30, 2010 7.221 7.221 7.109 7.213 7,260 +0.04(+0.52%)
Nov 29, 2010 7.303 7.400 7.138 7.176 7,996 -0.18(-2.44%)
Nov 26, 2010 7.355 7.355 7.355 7.355 160 +0.00(+0.00%)
Nov 24, 2010 7.288 7.355 7.355 7.355 2,805 -0.06(-0.81%)
Nov 23, 2010 7.288 7.415 7.288 7.415 1,470 +0.24(+3.33%)
Nov 19, 2010 7.176 7.176 7.176 7.176 0 -0.07(-1.03%)
Nov 16, 2010 7.251 7.251 7.251 7.251 0 +0.11(+1.57%)
Nov 15, 2010 7.198 7.198 7.138 7.138 828 -0.06(-0.83%)
Nov 12, 2010 7.191 7.288 7.101 7.198 2,041 -0.12(-1.63%)
Nov 11, 2010 7.460 7.467 7.318 7.318 4,279 -0.16(-2.10%)
Nov 10, 2010 7.161 7.475 7.138 7.475 7,625 +0.34(+4.71%)
Nov 09, 2010 7.236 7.236 7.138 7.138 3,879 -0.10(-1.43%)
Nov 08, 2010 7.363 7.430 7.168 7.242 3,957 -0.27(-3.59%)
Nov 05, 2010 7.370 7.512 7.363 7.512 1,672 +0.15(+2.03%)
Nov 04, 2010 7.325 7.512 7.325 7.363 5,355 +0.04(+0.51%)
Nov 03, 2010 7.512 7.512 7.325 7.325 802 -0.12(-1.61%)
Nov 02, 2010 7.445 7.445 7.445 7.445 7,157 +0.04(+0.61%)
Nov 01, 2010 7.288 7.662 7.288 7.400 9,498 +0.07(+1.02%)
Oct 29, 2010 7.236 7.325 7.168 7.325 7,899 +0.07(+1.03%)
Oct 28, 2010 7.430 7.430 7.221 7.251 6,020 -0.14(-1.92%)
Oct 27, 2010 7.452 7.475 7.221 7.393 13,553 -0.29(-3.79%)
Oct 25, 2010 7.684 7.684 7.684 7.684 139 +0.13(+1.78%)
Oct 22, 2010 7.609 7.699 7.550 7.550 2,771 +0.07(+1.00%)
Oct 21, 2010 7.774 7.953 7.475 7.475 4,458 -0.22(-2.81%)
Oct 20, 2010 7.602 7.774 7.594 7.691 1,779 +0.01(+0.09%)
Oct 18, 2010 7.550 7.684 7.684 7.684 2,943 +0.23(+3.11%)
Oct 15, 2010 7.475 7.475 7.400 7.452 1,036 -0.09(-1.19%)
Oct 13, 2010 7.505 7.542 7.542 7.542 1,872 -0.08(-1.08%)
Oct 12, 2010 7.662 7.662 7.520 7.624 1,872 -0.19(-2.49%)
Oct 11, 2010 7.639 7.923 7.639 7.819 4,149 +0.19(+2.55%)
Oct 08, 2010 7.624 7.721 7.430 7.624 5,886 +0.15(+2.00%)
Oct 07, 2010 7.422 7.475 7.236 7.475 11,841 +0.04(+0.60%)
Oct 06, 2010 7.579 7.579 7.430 7.430 39,532 -0.27(-3.50%)
Oct 05, 2010 7.886 7.901 7.632 7.699 2,140 -0.02(-0.29%)
Oct 04, 2010 7.781 7.908 7.669 7.721 1,471 -0.07(-0.86%)
Oct 01, 2010 7.789 7.849 7.737 7.789 1,078 -0.03(-0.38%)
Sep 30, 2010 7.938 8.058 7.819 7.819 1,739 -0.06(-0.76%)
Sep 29, 2010 7.886 8.050 7.804 7.878 5,000 -0.22(-2.77%)
Sep 28, 2010 8.073 8.177 8.006 8.103 3,765 +0.03(+0.37%)
Sep 27, 2010 7.709 8.162 7.709 8.073 9,843 +0.37(+4.83%)
Sep 24, 2010 7.575 7.701 7.545 7.701 33,361 +0.15(+1.97%)
Sep 23, 2010 7.471 7.612 7.471 7.553 13,586 +0.03(+0.42%)
Sep 22, 2010 7.523 7.523 7.307 7.521 3,766 -0.01(-0.13%)
Sep 21, 2010 7.434 7.560 7.434 7.530 33,702 +0.09(+1.20%)
Sep 20, 2010 7.263 7.486 7.226 7.441 21,990 +0.19(+2.67%)
Sep 17, 2010 7.248 7.255 7.248 7.248 2,286 -0.07(-1.02%)
Sep 15, 2010 7.359 7.359 7.226 7.322 42,513 +0.05(+0.72%)
Sep 14, 2010 7.292 7.352 7.270 7.270 8,493 -0.02(-0.31%)
Sep 13, 2010 7.188 7.300 7.166 7.292 1,482 +0.11(+1.55%)
Sep 10, 2010 7.240 7.248 7.173 7.181 40,530 +0.02(+0.31%)
Sep 09, 2010 7.233 7.248 7.159 7.159 10,896 -0.06(-0.82%)
Sep 08, 2010 7.159 7.226 7.159 7.218 6,999 -0.01(-0.10%)
Sep 07, 2010 7.352 7.434 7.188 7.226 4,977 -0.13(-1.82%)
Sep 03, 2010 7.322 7.411 7.322 7.359 4,210 -0.05(-0.71%)
Sep 02, 2010 7.412 7.412 7.412 7.412 134 +0.02(+0.20%)
Sep 01, 2010 7.367 7.448 7.367 7.396 2,690 +0.00(+0.00%)
Aug 31, 2010 7.449 7.449 7.173 7.396 20,364 +0.00(+0.00%)
Aug 30, 2010 7.530 7.545 7.396 7.396 10,627 -0.22(-2.93%)
Aug 27, 2010 7.620 7.679 7.545 7.620 2,905 +0.07(+0.99%)
Aug 26, 2010 7.545 7.545 7.545 7.545 941 -0.07(-0.88%)
Aug 25, 2010 7.612 7.612 7.612 7.612 217 -0.09(-1.16%)
Aug 24, 2010 7.731 7.731 7.694 7.701 10,358 -0.06(-0.77%)
Aug 23, 2010 7.761 7.761 7.761 7.761 481 +0.00(+0.00%)
Aug 20, 2010 7.835 7.917 7.761 7.761 3,555 +0.01(+0.10%)
Aug 19, 2010 7.790 7.790 7.664 7.753 941 -0.16(-2.07%)
Aug 17, 2010 7.917 7.917 7.917 7.917 134 +0.03(+0.42%)
Aug 13, 2010 7.917 7.883 7.883 7.883 3,901 -0.03(-0.42%)
Aug 12, 2010 7.843 7.917 7.843 7.917 5,979 +0.15(+1.91%)
Aug 11, 2010 7.813 7.813 7.738 7.768 7,398 -0.12(-1.47%)
Aug 10, 2010 7.887 7.905 7.884 7.884 2,286 -0.00(-0.04%)
Aug 09, 2010 7.768 7.887 7.679 7.887 23,230 +0.19(+2.51%)
Aug 06, 2010 7.694 7.843 7.672 7.694 13,323 -0.10(-1.33%)
Aug 05, 2010 7.686 7.820 7.686 7.798 54,880 +0.03(+0.38%)
Aug 04, 2010 7.672 7.768 7.642 7.768 4,854 +0.18(+2.35%)
Aug 03, 2010 7.463 7.590 7.463 7.590 11,434 +0.08(+1.09%)
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.