Acme United Corp (NY: ACU )

23.91 -0.39 (-1.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2013 14.24 14.24 14.24 14.24 100 +0.24(+1.71%)
Aug 28, 2013 13.95 14.00 13.93 14.00 1,299 +0.29(+2.12%)
Aug 27, 2013 13.99 14.25 13.25 13.71 18,197 -0.19(-1.37%)
Aug 26, 2013 13.89 14.73 13.58 13.90 26,444 +0.20(+1.46%)
Aug 23, 2013 13.98 13.98 13.50 13.70 11,913 -0.28(-2.00%)
Aug 22, 2013 13.86 13.98 13.86 13.98 400 +0.04(+0.29%)
Aug 21, 2013 13.89 13.95 13.89 13.94 2,500 -0.01(-0.07%)
Aug 20, 2013 13.95 13.95 13.89 13.95 800 +0.02(+0.14%)
Aug 19, 2013 13.88 14.00 13.63 13.93 7,788 +0.18(+1.31%)
Aug 16, 2013 13.75 13.75 13.75 13.75 600 +0.03(+0.22%)
Aug 15, 2013 13.35 13.72 13.31 13.72 7,770 +0.02(+0.15%)
Aug 14, 2013 13.98 13.98 13.70 13.70 1,175 -0.25(-1.79%)
Aug 12, 2013 13.93 13.95 13.95 13.95 3,300 +0.04(+0.29%)
Aug 09, 2013 13.80 13.95 13.56 13.91 12,688 +0.21(+1.53%)
Aug 08, 2013 13.75 13.81 13.56 13.70 21,725 +0.09(+0.66%)
Aug 07, 2013 13.50 13.80 13.50 13.61 4,734 +0.06(+0.44%)
Aug 06, 2013 13.75 13.81 13.50 13.55 25,538 -0.29(-2.06%)
Aug 05, 2013 13.84 13.84 13.84 13.84 400 +0.34(+2.48%)
Aug 02, 2013 13.88 13.88 13.50 13.50 9,800 -0.20(-1.46%)
Aug 01, 2013 13.60 13.70 13.50 13.70 2,867 -0.18(-1.30%)
Jul 31, 2013 13.75 13.88 13.72 13.88 1,825 +0.00(+0.00%)
Jul 30, 2013 13.80 13.88 13.80 13.88 2,040 +0.08(+0.58%)
Jul 29, 2013 13.88 13.88 13.79 13.80 660 +0.05(+0.36%)
Jul 26, 2013 13.75 13.79 13.75 13.75 7,261 +0.00(+0.00%)
Jul 25, 2013 13.70 13.75 13.65 13.75 1,856 +0.15(+1.10%)
Jul 24, 2013 13.50 13.60 13.50 13.60 1,100 +0.00(+0.00%)
Jul 23, 2013 13.60 13.60 13.50 13.60 1,530 +0.05(+0.37%)
Jul 22, 2013 13.38 13.55 13.38 13.55 4,933 +0.15(+1.12%)
Jul 19, 2013 13.10 13.40 12.81 13.40 14,096 +0.40(+3.08%)
Jul 18, 2013 12.95 13.00 12.95 13.00 1,000 +0.05(+0.39%)
Jul 17, 2013 12.95 12.95 12.95 12.95 1,060 +0.15(+1.17%)
Jul 16, 2013 12.90 12.92 12.45 12.80 3,071 -0.16(-1.23%)
Jul 15, 2013 13.08 13.08 12.96 12.96 799 -0.14(-1.07%)
Jul 12, 2013 13.15 13.20 13.10 13.10 1,470 +0.04(+0.31%)
Jul 11, 2013 13.06 13.30 12.61 13.06 7,936 -0.29(-2.17%)
Jul 10, 2013 13.35 13.35 13.26 13.35 2,300 +0.14(+1.06%)
Jul 09, 2013 13.25 13.23 13.02 13.21 3,255 +0.01(+0.08%)
Jul 08, 2013 13.35 13.35 13.20 13.20 1,525 -0.15(-1.12%)
Jul 05, 2013 13.05 13.35 13.05 13.35 5,218 +0.31(+2.40%)
Jul 03, 2013 13.05 13.05 12.80 13.04 1,216 +0.29(+2.25%)
Jul 02, 2013 12.90 13.00 12.75 12.75 750 -0.11(-0.85%)
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%)
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.