Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.656 8.656 8.424 8.468 2,329 -0.27(-3.05%)
Aug 29, 2012 8.617 8.734 8.734 8.734 5,999 +0.19(+2.20%)
Aug 27, 2012 8.421 8.593 8.417 8.546 5,624 +0.09(+1.02%)
Aug 24, 2012 8.382 8.460 8.382 8.460 2,664 +0.08(+0.93%)
Aug 23, 2012 8.382 8.421 8.382 8.382 382 -0.04(-0.47%)
Aug 22, 2012 8.409 8.421 8.409 8.421 6,829 +0.00(+0.00%)
Aug 21, 2012 8.421 8.421 8.421 8.421 459 +0.04(+0.47%)
Aug 20, 2012 8.296 8.382 8.178 8.382 4,111 +0.05(+0.56%)
Aug 17, 2012 8.304 8.343 8.304 8.335 3,191 +0.03(+0.38%)
Aug 16, 2012 8.264 8.304 8.225 8.304 957 -0.04(-0.47%)
Aug 15, 2012 8.343 8.343 8.225 8.343 1,723 -0.04(-0.47%)
Aug 13, 2012 8.382 8.382 8.382 8.382 2,042 +0.24(+2.98%)
Aug 10, 2012 8.217 8.445 8.139 8.139 765 -0.14(-1.70%)
Aug 09, 2012 8.272 8.280 8.272 8.280 1,007 -0.14(-1.67%)
Aug 08, 2012 8.288 8.578 8.288 8.421 742 -0.04(-0.46%)
Aug 07, 2012 8.499 8.499 8.257 8.460 1,085 +0.16(+1.89%)
Aug 06, 2012 8.233 8.327 8.225 8.304 1,787 -0.05(-0.56%)
Aug 02, 2012 8.476 8.351 8.351 8.351 6,127 -0.14(-1.66%)
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%)
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.