Acme United Corp (NY: ACU )

43.38 USD +0.19 (+0.44%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.60 14.60 14.60 14.60 4,100 +0.00(+0.00%)
Sep 27, 2007 14.41 14.60 14.40 14.60 2,400 +0.16(+1.11%)
Sep 26, 2007 14.44 14.60 14.44 14.44 3,500 +0.09(+0.63%)
Sep 25, 2007 14.35 14.60 14.35 14.35 24,000 -0.09(-0.62%)
Sep 24, 2007 14.45 14.55 14.30 14.44 10,500 +0.04(+0.28%)
Sep 21, 2007 14.15 14.40 14.05 14.40 1,000 +0.34(+2.42%)
Sep 20, 2007 14.00 14.15 14.00 14.06 2,300 -0.04(-0.28%)
Sep 19, 2007 14.20 14.20 14.10 14.10 2,200 -0.05(-0.35%)
Sep 18, 2007 14.25 14.30 14.10 14.15 7,200 +0.00(+0.00%)
Sep 17, 2007 13.85 14.25 13.85 14.15 11,700 +0.25(+1.80%)
Sep 14, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 13, 2007 13.85 13.90 13.66 13.90 6,000 +0.00(+0.00%)
Sep 12, 2007 13.85 14.10 13.85 13.90 1,900 +0.00(+0.00%)
Sep 11, 2007 13.85 14.00 13.85 13.90 2,800 -0.13(-0.93%)
Sep 10, 2007 13.75 14.03 13.75 14.03 5,200 +0.05(+0.36%)
Sep 07, 2007 13.85 13.98 13.85 13.98 1,200 +0.13(+0.94%)
Sep 06, 2007 13.75 13.85 13.68 13.85 3,900 +0.10(+0.73%)
Sep 05, 2007 13.80 13.98 13.72 13.75 1,600 -0.23(-1.65%)
Sep 04, 2007 14.10 14.15 13.80 13.98 3,800 -0.02(-0.14%)
Aug 31, 2007 13.90 14.00 13.80 14.00 3,100 +0.11(+0.79%)
Aug 30, 2007 14.15 14.18 13.88 13.89 6,800 -0.11(-0.79%)
Aug 29, 2007 14.17 14.17 13.95 14.00 2,200 -0.07(-0.50%)
Aug 28, 2007 14.15 14.25 13.96 14.07 12,900 +0.02(+0.14%)
Aug 27, 2007 14.00 14.12 13.90 14.05 11,100 -0.01(-0.04%)
Aug 24, 2007 13.95 14.10 13.85 14.06 8,700 +0.06(+0.40%)
Aug 23, 2007 14.05 14.50 13.90 14.00 15,700 +0.05(+0.36%)
Aug 22, 2007 13.76 13.98 13.64 13.95 11,300 +0.20(+1.45%)
Aug 21, 2007 13.90 13.92 13.66 13.75 5,100 +0.00(+0.00%)
Aug 20, 2007 13.80 13.89 13.70 13.75 12,000 -0.20(-1.43%)
Aug 17, 2007 14.15 14.20 13.50 13.95 22,500 -0.30(-2.11%)
Aug 16, 2007 14.30 14.37 14.25 14.25 1,700 -0.20(-1.38%)
Aug 15, 2007 14.40 14.50 14.22 14.45 5,500 -0.15(-1.03%)
Aug 14, 2007 14.45 14.60 14.40 14.60 2,900 -0.00(-0.00%)
Aug 13, 2007 14.59 14.60 14.50 14.60 2,100 +0.09(+0.62%)
Aug 10, 2007 14.31 14.51 14.21 14.51 11,000 +0.21(+1.47%)
Aug 09, 2007 14.75 14.75 14.30 14.30 13,700 -0.50(-3.38%)
Aug 08, 2007 14.75 14.80 14.75 14.80 2,800 +0.05(+0.34%)
Aug 07, 2007 14.85 14.90 14.75 14.75 5,800 -0.10(-0.67%)
Aug 06, 2007 14.90 14.90 14.80 14.85 19,800 -0.14(-0.93%)
Aug 03, 2007 14.90 14.99 14.90 14.99 700 +0.01(+0.07%)
Aug 02, 2007 14.90 14.98 14.85 14.98 3,600 +0.03(+0.20%)
Aug 01, 2007 14.86 15.00 14.85 14.95 3,700 +0.02(+0.13%)
Jul 31, 2007 14.86 14.98 14.86 14.93 2,000 +0.08(+0.54%)
Jul 30, 2007 14.81 14.94 14.80 14.85 6,400 -0.03(-0.20%)
Jul 27, 2007 14.85 15.00 14.85 14.88 600 +0.03(+0.20%)
Jul 26, 2007 14.90 15.15 14.85 14.85 9,300 -0.15(-1.00%)
Jul 25, 2007 15.15 15.20 14.95 15.00 2,900 +0.14(+0.91%)
Jul 24, 2007 14.95 14.98 14.85 14.86 2,900 -0.09(-0.58%)
Jul 23, 2007 15.00 15.20 14.85 14.95 17,300 -0.10(-0.66%)
Jul 20, 2007 14.80 15.05 14.80 15.05 4,900 +0.10(+0.67%)
Jul 19, 2007 14.95 15.10 14.90 14.95 16,500 -0.15(-0.99%)
Jul 18, 2007 15.00 15.10 15.00 15.10 1,700 +0.12(+0.80%)
Jul 17, 2007 15.00 15.10 14.92 14.98 2,600 +0.03(+0.20%)
Jul 16, 2007 15.00 15.05 14.90 14.95 3,500 +0.00(+0.00%)
Jul 13, 2007 14.75 14.95 14.75 14.95 1,300 +0.10(+0.67%)
Jul 12, 2007 14.85 15.00 14.84 14.85 21,100 -0.12(-0.80%)
Jul 11, 2007 14.86 14.97 14.85 14.97 1,100 +0.01(+0.07%)
Jul 10, 2007 14.99 14.99 14.96 14.96 1,900 -0.03(-0.20%)
Jul 09, 2007 15.00 15.00 14.99 14.99 200 +0.03(+0.20%)
Jul 06, 2007 15.00 15.00 14.90 14.96 1,000 +0.01(+0.07%)
Jul 05, 2007 14.86 14.95 14.85 14.95 1,200 -0.05(-0.33%)
Jul 03, 2007 14.90 15.00 14.90 15.00 1,200 +0.00(+0.00%)
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.