Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.264 8.492 8.492 8.492 66,891 +0.16(+1.86%)
Jul 30, 2012 8.264 8.343 8.264 8.336 1,021 +0.07(+0.87%)
Jul 27, 2012 8.304 8.358 8.264 8.264 2,297 -0.16(-1.86%)
Jul 26, 2012 8.452 8.452 8.304 8.421 9,738 -0.06(-0.74%)
Jul 25, 2012 8.531 8.734 8.319 8.484 70,586 +0.07(+0.84%)
Jul 24, 2012 8.382 8.734 8.343 8.413 43,664 +0.03(+0.37%)
Jul 23, 2012 8.343 8.593 8.194 8.382 65,834 +0.09(+1.04%)
Jul 20, 2012 8.217 8.805 8.217 8.296 61,033 +0.17(+2.12%)
Jul 19, 2012 8.029 8.147 8.029 8.123 15,318 +0.09(+1.07%)
Jul 18, 2012 8.037 8.037 8.037 8.037 325 +0.01(+0.15%)
Jul 17, 2012 8.037 8.037 7.993 8.025 2,808 -0.05(-0.63%)
Jul 16, 2012 8.155 8.155 8.076 8.076 2,013 -0.07(-0.87%)
Jul 12, 2012 8.163 8.147 8.147 8.147 765 -0.06(-0.73%)
Jul 10, 2012 8.206 8.206 8.206 8.206 0 +0.01(+0.15%)
Jul 09, 2012 8.194 8.194 8.194 8.194 127 +0.04(+0.48%)
Jul 06, 2012 8.076 8.155 8.053 8.155 1,787 +0.05(+0.68%)
Jul 05, 2012 8.108 8.108 8.100 8.100 5,744 +0.11(+1.37%)
Jul 03, 2012 8.029 8.029 7.990 7.990 765 -0.00(-0.00%)
Jul 02, 2012 7.998 8.029 7.990 7.990 2,425 +0.01(+0.10%)
Jun 29, 2012 7.904 7.982 7.904 7.982 3,612 +0.13(+1.70%)
Jun 28, 2012 7.849 7.849 7.810 7.849 638 -0.00(-0.00%)
Jun 25, 2012 7.888 7.849 7.849 7.849 385 +0.00(+0.00%)
Jun 22, 2012 7.911 7.911 7.834 7.849 3,213 -0.02(-0.30%)
Jun 21, 2012 7.873 7.873 7.873 7.873 257 +0.04(+0.50%)
Jun 20, 2012 7.950 7.950 7.779 7.834 8,264 -0.16(-1.95%)
Jun 19, 2012 7.911 7.989 7.911 7.989 771 +0.16(+1.99%)
Jun 18, 2012 7.873 7.911 7.834 7.834 799 -0.02(-0.30%)
Jun 15, 2012 7.779 7.857 7.639 7.857 6,162 +0.04(+0.50%)
Jun 14, 2012 7.818 7.818 7.779 7.818 1,142 -0.04(-0.50%)
Jun 13, 2012 7.857 7.880 7.818 7.857 899 -0.04(-0.49%)
Jun 12, 2012 7.904 7.943 7.857 7.896 5,270 +0.00(+0.00%)
Jun 11, 2012 7.896 7.896 7.896 7.896 1,285 -0.00(-0.00%)
Jun 08, 2012 7.880 8.114 7.880 7.896 11,890 +0.02(+0.20%)
Jun 07, 2012 7.857 7.950 7.857 7.880 642 +0.02(+0.30%)
Jun 06, 2012 8.013 8.013 7.857 7.857 1,414 -0.05(-0.59%)
Jun 05, 2012 8.090 8.090 7.857 7.904 2,236 -0.15(-1.84%)
Jun 04, 2012 8.129 8.129 8.051 8.051 899 -0.12(-1.43%)
Jun 01, 2012 8.168 8.168 8.036 8.168 8,738 -0.02(-0.28%)
May 31, 2012 8.083 8.199 8.083 8.192 3,037 +0.23(+2.83%)
May 30, 2012 8.316 8.316 7.966 7.966 1,671 -0.19(-2.38%)
May 29, 2012 8.269 8.433 8.090 8.160 2,248 -0.13(-1.59%)
May 25, 2012 8.059 8.293 8.059 8.293 1,208 +0.35(+4.41%)
May 24, 2012 8.184 8.347 7.943 7.943 1,941 -0.28(-3.35%)
May 23, 2012 8.378 8.378 8.168 8.218 3,549 -0.22(-2.64%)
May 22, 2012 8.207 8.440 8.207 8.440 2,378 +0.26(+3.14%)
May 21, 2012 8.409 8.409 8.168 8.184 4,459 +0.02(+0.19%)
May 18, 2012 8.168 8.456 8.168 8.168 13,376 +0.00(+0.00%)
May 17, 2012 8.192 8.370 8.168 8.168 6,555 -0.16(-1.96%)
May 16, 2012 8.526 8.526 8.332 8.332 1,414 +0.04(+0.47%)
May 15, 2012 8.378 8.557 8.184 8.293 1,831 -0.11(-1.30%)
May 14, 2012 8.417 8.557 8.386 8.402 3,342 -0.04(-0.46%)
May 11, 2012 8.440 8.440 8.440 8.440 591 -0.12(-1.36%)
May 10, 2012 8.448 8.557 8.402 8.557 2,442 +0.12(+1.38%)
May 09, 2012 8.433 8.479 8.409 8.440 6,816 +0.02(+0.18%)
May 08, 2012 8.363 8.425 8.363 8.425 2,130 -0.09(-1.10%)
May 07, 2012 8.518 8.518 8.464 8.518 6,170 +0.08(+0.92%)
May 04, 2012 8.402 8.464 8.207 8.441 1,966 +0.08(+0.93%)
May 03, 2012 8.192 8.402 7.880 8.363 10,913 -0.06(-0.74%)
May 02, 2012 8.402 8.425 8.402 8.425 1,529 +0.02(+0.28%)
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.