Acme United Corp (NY: ACU )

23.77 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.44 11.30 10.44 10.95 7,155 -0.36(-3.18%)
Mar 30, 2010 11.43 11.43 11.31 11.31 2,681 -0.12(-1.05%)
Mar 29, 2010 11.50 11.55 11.15 11.43 17,649 +0.08(+0.71%)
Mar 26, 2010 11.39 11.52 11.35 11.35 3,910 +0.07(+0.62%)
Mar 25, 2010 11.00 11.50 11.00 11.28 4,040 -0.02(-0.18%)
Mar 24, 2010 11.40 11.40 11.30 11.30 777 -0.10(-0.88%)
Mar 23, 2010 11.40 11.40 11.30 11.40 600 +0.12(+1.06%)
Mar 22, 2010 11.33 11.43 11.28 11.28 5,030 -0.06(-0.53%)
Mar 19, 2010 11.33 11.34 11.25 11.34 2,472 +0.04(+0.35%)
Mar 18, 2010 11.40 11.40 11.30 11.30 2,900 -0.10(-0.88%)
Mar 17, 2010 11.51 11.51 11.40 11.40 4,513 -0.11(-0.91%)
Mar 16, 2010 11.59 11.65 11.43 11.51 6,600 -0.01(-0.04%)
Mar 15, 2010 11.53 11.53 11.51 11.51 5,633 -0.04(-0.34%)
Mar 12, 2010 11.15 11.55 11.15 11.55 13,500 +0.40(+3.59%)
Mar 11, 2010 11.10 11.19 11.10 11.15 2,100 +0.12(+1.04%)
Mar 10, 2010 11.38 11.38 11.00 11.04 4,779 -0.30(-2.69%)
Mar 09, 2010 11.38 11.38 11.26 11.34 2,175 -0.16(-1.39%)
Mar 08, 2010 11.31 11.73 10.90 11.50 32,534 +0.81(+7.58%)
Mar 05, 2010 10.44 10.93 10.35 10.69 13,182 +0.32(+3.09%)
Mar 04, 2010 10.65 10.65 10.25 10.37 12,467 -0.24(-2.26%)
Mar 03, 2010 10.65 10.74 10.60 10.61 4,172 -0.04(-0.38%)
Mar 02, 2010 10.27 11.12 10.27 10.65 15,991 +0.26(+2.50%)
Mar 01, 2010 9.900 10.45 9.900 10.39 3,376 +0.62(+6.35%)
Feb 26, 2010 9.240 9.770 9.240 9.770 12,380 +0.62(+6.78%)
Feb 25, 2010 9.150 9.150 9.150 9.150 500 +0.03(+0.33%)
Feb 24, 2010 9.112 9.120 9.100 9.120 651 +0.02(+0.22%)
Feb 23, 2010 9.100 9.100 9.100 9.100 2,300 +0.01(+0.08%)
Feb 22, 2010 9.000 9.150 9.000 9.093 4,881 +0.14(+1.60%)
Feb 18, 2010 8.950 8.950 8.950 8.950 300 +0.03(+0.34%)
Feb 17, 2010 8.910 8.920 8.900 8.920 1,150 -0.08(-0.89%)
Feb 16, 2010 9.170 9.170 9.000 9.000 6,961 -0.01(-0.11%)
Feb 12, 2010 8.900 9.010 9.010 9.010 400 +0.01(+0.11%)
Feb 11, 2010 9.070 9.070 9.000 9.000 1,500 +0.05(+0.56%)
Feb 10, 2010 8.950 8.950 8.950 8.950 100 +0.05(+0.56%)
Feb 09, 2010 8.800 8.950 8.800 8.900 2,717 +0.00(+0.00%)
Feb 08, 2010 8.890 8.900 8.890 8.900 2,100 +0.00(+0.00%)
Feb 05, 2010 8.990 9.000 8.850 8.900 2,320 -0.10(-1.11%)
Feb 04, 2010 9.000 9.060 9.000 9.000 7,508 -0.01(-0.11%)
Feb 03, 2010 9.020 9.300 9.010 9.010 11,907 -0.03(-0.33%)
Feb 02, 2010 9.020 9.100 8.980 9.040 2,220 +0.01(+0.09%)
Feb 01, 2010 8.950 9.100 8.950 9.032 2,700 +0.13(+1.48%)
Jan 29, 2010 9.000 9.000 8.550 8.900 16,977 -0.10(-1.11%)
Jan 28, 2010 9.100 9.100 8.980 9.000 12,150 +0.00(+0.00%)
Jan 27, 2010 9.030 9.090 8.980 9.000 8,500 -0.03(-0.33%)
Jan 26, 2010 8.950 9.100 8.950 9.030 5,100 -0.02(-0.22%)
Jan 25, 2010 9.140 9.170 8.990 9.050 6,500 -0.10(-1.09%)
Jan 22, 2010 9.300 9.300 9.100 9.150 4,000 -0.15(-1.61%)
Jan 21, 2010 9.410 9.410 9.300 9.300 4,270 -0.10(-1.06%)
Jan 20, 2010 9.440 9.440 9.400 9.400 1,427 -0.05(-0.53%)
Jan 19, 2010 9.530 9.530 9.450 9.450 1,372 -0.10(-1.05%)
Jan 15, 2010 9.600 9.550 9.550 9.550 200 -0.05(-0.52%)
Jan 14, 2010 9.550 9.950 9.500 9.600 9,404 +0.19(+2.02%)
Jan 13, 2010 9.480 9.480 9.410 9.410 200 -0.05(-0.58%)
Jan 11, 2010 9.500 9.465 9.465 9.465 1,100 +0.05(+0.58%)
Jan 08, 2010 9.190 9.410 9.190 9.410 2,850 +0.21(+2.28%)
Jan 07, 2010 9.150 9.200 9.126 9.200 1,400 +0.05(+0.55%)
Jan 06, 2010 9.170 9.200 9.150 9.150 1,360 -0.01(-0.11%)
Jan 05, 2010 9.210 9.210 9.160 9.160 300 -0.05(-0.54%)
Jan 04, 2010 9.260 9.400 9.200 9.210 8,225 +0.01(+0.12%)
Dec 31, 2009 9.370 9.199 9.199 9.199 1,600 -0.14(-1.51%)
Dec 30, 2009 9.540 9.580 9.340 9.340 2,900 -0.23(-2.38%)
Dec 29, 2009 9.500 9.590 9.478 9.568 5,527 +0.12(+1.25%)
Dec 28, 2009 9.140 9.600 9.140 9.450 2,700 +0.35(+3.85%)
Dec 24, 2009 9.050 9.100 9.050 9.100 700 +0.10(+1.11%)
Dec 23, 2009 8.850 9.000 8.850 9.000 3,900 +0.10(+1.12%)
Dec 22, 2009 8.760 8.900 8.760 8.900 2,800 +0.18(+2.06%)
Dec 21, 2009 8.910 8.910 8.630 8.720 4,745 -0.18(-2.02%)
Dec 18, 2009 9.150 9.150 8.880 8.900 4,373 -0.20(-2.20%)
Dec 17, 2009 9.270 9.270 9.100 9.100 997 -0.05(-0.55%)
Dec 16, 2009 9.040 9.220 9.040 9.150 1,200 +0.16(+1.78%)
Dec 15, 2009 8.940 8.990 8.940 8.990 2,666 +0.08(+0.90%)
Dec 14, 2009 8.890 8.910 8.810 8.910 2,612 +0.05(+0.55%)
Dec 11, 2009 8.864 8.864 8.861 8.861 268 -0.05(-0.55%)
Dec 10, 2009 8.940 8.940 8.860 8.910 1,075 +0.00(+0.00%)
Dec 09, 2009 9.050 9.050 8.900 8.910 18,000 -0.19(-2.09%)
Dec 07, 2009 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 04, 2009 9.200 9.200 9.150 9.150 1,200 -0.05(-0.54%)
Dec 03, 2009 9.300 9.350 9.050 9.200 5,525 +0.00(+0.00%)
Dec 02, 2009 9.210 9.210 9.200 9.200 500 -0.05(-0.54%)
Dec 01, 2009 9.250 9.260 9.250 9.250 1,993 +0.00(+0.00%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
Nov 02, 2009 8.610 8.610 8.250 8.300 2,100 -0.10(-1.19%)
Oct 30, 2009 8.650 8.710 8.250 8.400 7,148 -0.34(-3.89%)
Oct 29, 2009 9.550 9.550 8.520 8.740 26,566 -0.71(-7.51%)
Oct 28, 2009 9.700 9.700 9.450 9.450 18,414 -0.20(-2.07%)
Oct 27, 2009 9.880 9.880 9.640 9.650 4,239 -0.09(-0.92%)
Oct 26, 2009 9.750 9.850 9.650 9.740 5,600 +0.12(+1.25%)
Oct 23, 2009 9.680 9.800 9.620 9.620 17,500 -0.08(-0.82%)
Oct 22, 2009 9.770 9.900 9.670 9.700 23,773 -0.19(-1.92%)
Oct 21, 2009 10.06 10.10 9.700 9.890 38,400 -0.15(-1.49%)
Oct 20, 2009 9.850 10.19 9.850 10.04 12,400 +0.14(+1.41%)
Oct 19, 2009 9.970 10.05 9.800 9.900 13,461 -0.09(-0.92%)
Oct 16, 2009 10.02 10.02 9.930 9.992 8,100 -0.03(-0.28%)
Oct 15, 2009 10.00 10.29 9.980 10.02 34,300 +0.03(+0.30%)
Oct 14, 2009 9.995 10.02 9.980 9.990 32,696 +0.00(+0.00%)
Oct 13, 2009 10.00 10.25 9.940 9.990 44,001 -0.00(-0.04%)
Oct 12, 2009 9.898 10.00 9.851 9.993 4,700 -0.01(-0.07%)
Oct 09, 2009 9.890 10.00 9.886 10.00 2,833 +0.15(+1.52%)
Oct 08, 2009 9.950 9.950 9.850 9.850 10,351 -0.15(-1.50%)
Oct 07, 2009 9.300 10.00 9.300 10.00 21,913 +0.70(+7.53%)
Oct 06, 2009 9.150 9.300 9.060 9.300 1,000 +0.23(+2.51%)
Oct 05, 2009 9.150 9.150 9.050 9.072 5,200 -0.02(-0.25%)
Oct 02, 2009 9.020 9.100 9.020 9.095 3,600 +0.08(+0.94%)
Sep 29, 2009 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Sep 28, 2009 9.010 9.010 9.010 9.010 1,100 +0.01(+0.11%)
Sep 25, 2009 9.070 9.070 8.999 9.000 22,103 +0.00(+0.00%)
Sep 24, 2009 9.210 9.210 9.000 9.000 4,500 -0.20(-2.17%)
Sep 23, 2009 9.200 9.200 9.200 9.200 1,700 +0.06(+0.71%)
Sep 22, 2009 9.100 9.140 9.120 9.135 1,439 +0.04(+0.39%)
Sep 18, 2009 9.100 9.100 9.100 9.100 7,900 +0.02(+0.22%)
Sep 17, 2009 9.080 9.100 9.080 9.080 3,000 -0.02(-0.22%)
Sep 16, 2009 9.080 9.140 9.040 9.100 5,889 +0.09(+1.00%)
Sep 15, 2009 9.010 9.010 9.010 9.010 1,000 +0.01(+0.11%)
Sep 14, 2009 9.010 9.010 9.000 9.000 4,650 -0.08(-0.88%)
Sep 11, 2009 9.080 9.080 9.080 9.080 600 +0.05(+0.55%)
Sep 10, 2009 8.940 9.030 8.940 9.030 3,300 +0.13(+1.46%)
Sep 09, 2009 8.940 8.940 8.900 8.900 1,400 +0.08(+0.91%)
Sep 08, 2009 8.860 8.910 8.820 8.820 490 -0.01(-0.11%)
Sep 04, 2009 8.810 8.940 8.800 8.830 3,000 +0.03(+0.34%)
Sep 03, 2009 8.860 8.860 8.800 8.800 800 -0.14(-1.57%)
Sep 02, 2009 8.840 8.940 8.840 8.940 400 +0.14(+1.59%)
Sep 01, 2009 8.900 9.040 8.800 8.800 1,400 +0.00(+0.00%)
Aug 31, 2009 8.600 8.800 8.600 8.800 6,132 +0.20(+2.32%)
Aug 28, 2009 8.550 8.600 8.450 8.600 400 +0.09(+1.06%)
Aug 27, 2009 8.570 8.570 8.300 8.510 9,600 -0.04(-0.47%)
Aug 26, 2009 8.790 8.800 8.550 8.550 8,409 -0.25(-2.79%)
Aug 25, 2009 8.800 8.800 8.700 8.796 5,330 +0.10(+1.10%)
Aug 24, 2009 8.650 8.700 8.650 8.700 1,200 -0.05(-0.57%)
Aug 21, 2009 8.890 9.000 8.650 8.750 7,670 -0.02(-0.17%)
Aug 19, 2009 8.650 8.765 8.765 8.765 5,400 +0.17(+1.92%)
Aug 18, 2009 8.600 8.610 8.600 8.600 3,234 +0.00(+0.00%)
Aug 17, 2009 8.660 8.728 8.600 8.600 1,600 -0.05(-0.58%)
Aug 14, 2009 8.700 8.700 8.550 8.650 1,325 +0.05(+0.58%)
Aug 13, 2009 8.610 8.700 8.600 8.600 3,323 +0.00(+0.00%)
Aug 12, 2009 8.650 8.740 8.300 8.600 60,162 -0.05(-0.58%)
Aug 11, 2009 8.720 8.720 8.650 8.650 1,100 -0.11(-1.26%)
Aug 10, 2009 8.860 8.860 8.710 8.760 900 -0.14(-1.57%)
Aug 07, 2009 8.892 8.950 8.800 8.900 16,000 +0.10(+1.14%)
Aug 06, 2009 8.750 8.820 8.750 8.800 116,800 +0.05(+0.57%)
Aug 05, 2009 9.070 9.070 8.750 8.750 500 -0.03(-0.28%)
Aug 04, 2009 8.750 8.920 8.650 8.775 3,605 +0.05(+0.63%)
Aug 03, 2009 8.670 8.750 8.500 8.720 4,727 +0.27(+3.20%)
Jul 31, 2009 8.200 8.640 8.150 8.450 2,700 +0.30(+3.68%)
Jul 30, 2009 8.150 8.200 8.110 8.150 2,962 +0.04(+0.49%)
Jul 28, 2009 8.110 8.110 8.110 8.110 0 -0.09(-1.10%)
Jul 27, 2009 8.280 8.350 8.200 8.200 3,925 -0.05(-0.61%)
Jul 24, 2009 8.100 8.250 8.030 8.250 837 +0.00(+0.00%)
Jul 23, 2009 8.250 8.250 8.200 8.250 4,800 +0.00(+0.00%)
Jul 22, 2009 8.300 8.300 8.200 8.250 2,100 +0.00(+0.00%)
Jul 21, 2009 8.210 8.348 7.820 8.250 8,100 +0.03(+0.36%)
Jul 20, 2009 9.120 9.120 8.180 8.220 6,684 -0.23(-2.72%)
Jul 17, 2009 8.350 8.750 8.350 8.450 23,118 -0.35(-3.98%)
Jul 16, 2009 8.840 8.840 8.740 8.800 8,642 -0.05(-0.56%)
Jul 15, 2009 9.000 9.010 8.850 8.850 2,400 -0.05(-0.56%)
Jul 14, 2009 8.990 8.990 8.900 8.900 1,300 -0.08(-0.91%)
Jul 13, 2009 8.960 9.000 8.960 8.982 2,700 +0.12(+1.38%)
Jul 10, 2009 9.000 9.000 8.850 8.860 2,600 -0.14(-1.56%)
Jul 09, 2009 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
Jul 08, 2009 8.860 9.000 8.860 9.000 400 -0.05(-0.55%)
Jul 07, 2009 8.770 9.050 8.770 9.050 2,030 +0.05(+0.56%)
Jul 06, 2009 8.800 9.300 8.800 9.000 8,720 -0.14(-1.53%)
Jul 02, 2009 8.770 9.160 8.640 9.140 9,398 +0.10(+1.11%)
Jul 01, 2009 7.940 9.300 7.900 9.040 37,920 +1.04(+13.00%)
Jun 30, 2009 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jun 29, 2009 7.990 8.000 7.990 8.000 1,200 -0.15(-1.84%)
Jun 26, 2009 8.050 8.200 7.960 8.150 5,400 +0.05(+0.62%)
Jun 25, 2009 7.840 8.150 7.840 8.100 4,950 +0.70(+9.46%)
Jun 24, 2009 7.060 7.400 7.060 7.400 800 +0.30(+4.23%)
Jun 23, 2009 7.080 7.100 7.080 7.100 362 -0.11(-1.53%)
Jun 22, 2009 7.300 7.550 7.210 7.210 1,800 -0.24(-3.22%)
Jun 19, 2009 7.340 7.450 7.200 7.450 1,100 -0.14(-1.84%)
Jun 18, 2009 7.450 7.590 7.450 7.590 1,300 +0.14(+1.88%)
Jun 17, 2009 7.200 7.450 7.200 7.450 6,000 -0.02(-0.27%)
Jun 15, 2009 7.470 7.470 7.470 7.470 0 -0.23(-2.99%)
Jun 12, 2009 7.560 7.700 7.560 7.700 300 -0.05(-0.65%)
Jun 11, 2009 7.800 7.800 7.700 7.750 3,600 -0.05(-0.64%)
Jun 09, 2009 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Jun 08, 2009 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jun 05, 2009 7.900 7.900 7.900 7.900 1,300 -0.08(-1.00%)
Jun 04, 2009 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jun 03, 2009 8.000 8.000 7.950 7.950 400 -0.04(-0.50%)
Jun 02, 2009 8.050 8.150 7.990 7.990 4,400 -0.06(-0.75%)
Jun 01, 2009 8.000 8.050 7.990 8.050 1,700 +0.14(+1.77%)
May 29, 2009 7.940 7.960 7.900 7.910 3,200 +0.07(+0.89%)
May 28, 2009 7.800 7.850 7.800 7.840 2,000 +0.09(+1.16%)
May 27, 2009 7.700 7.750 7.700 7.750 1,000 +0.15(+1.97%)
May 26, 2009 7.520 7.680 7.500 7.600 2,400 +0.18(+2.43%)
May 22, 2009 7.350 7.480 7.350 7.420 2,600 +0.17(+2.34%)
May 21, 2009 7.250 7.250 7.250 7.250 100 -0.05(-0.69%)
May 20, 2009 7.720 7.810 6.760 7.300 14,300 -0.55(-7.01%)
May 19, 2009 7.970 7.970 7.850 7.850 2,700 -0.18(-2.24%)
May 18, 2009 8.083 8.083 7.980 8.030 3,000 -0.07(-0.87%)
May 13, 2009 8.160 8.160 8.100 8.100 5,400 -0.10(-1.22%)
May 12, 2009 8.130 8.200 8.130 8.200 600 +0.10(+1.23%)
May 11, 2009 8.200 8.200 8.100 8.100 5,000 -0.11(-1.34%)
May 08, 2009 8.120 8.210 8.120 8.210 1,700 +0.14(+1.73%)
May 07, 2009 8.070 8.090 8.060 8.070 2,600 -0.01(-0.12%)
May 06, 2009 7.950 8.080 7.950 8.080 3,800 +0.12(+1.51%)
May 05, 2009 8.050 8.080 7.900 7.960 6,700 -0.09(-1.12%)
May 04, 2009 8.050 8.050 8.050 8.050 1,787 +0.05(+0.63%)
May 01, 2009 8.210 8.210 7.900 8.000 7,500 -0.24(-2.91%)
Apr 30, 2009 8.030 8.240 8.030 8.240 1,860 +0.22(+2.74%)
Apr 29, 2009 7.730 8.150 7.730 8.020 19,900 +0.32(+4.16%)
Apr 28, 2009 7.310 7.900 7.272 7.700 12,689 +0.42(+5.77%)
Apr 27, 2009 7.280 7.300 7.170 7.280 5,996 +0.00(+0.00%)
Apr 24, 2009 7.340 7.340 7.280 7.280 1,080 +0.00(+0.02%)
Apr 23, 2009 7.210 7.300 7.200 7.279 7,950 +0.04(+0.54%)
Apr 22, 2009 7.290 7.290 7.240 7.240 2,180 -0.15(-2.03%)
Apr 21, 2009 7.250 7.390 7.250 7.390 4,800 +0.01(+0.14%)
Apr 20, 2009 7.250 7.390 7.200 7.380 3,100 +0.18(+2.50%)
Apr 17, 2009 7.130 7.570 7.130 7.200 6,398 -0.40(-5.26%)
Apr 16, 2009 7.460 7.600 7.460 7.600 1,000 +0.17(+2.29%)
Apr 15, 2009 7.430 7.430 7.430 7.430 100 -0.03(-0.40%)
Apr 14, 2009 7.470 7.500 7.400 7.460 2,117 -0.03(-0.43%)
Apr 13, 2009 7.400 7.500 7.400 7.492 2,850 +0.09(+1.25%)
Apr 09, 2009 7.170 7.400 7.170 7.400 1,600 +0.20(+2.78%)
Apr 08, 2009 7.170 7.200 7.100 7.200 3,111 +0.00(+0.00%)
Apr 07, 2009 7.640 7.640 6.790 7.200 27,696 -0.21(-2.83%)
Apr 06, 2009 7.500 7.500 7.410 7.410 3,536 -0.19(-2.50%)
Apr 03, 2009 7.650 7.650 7.600 7.600 1,760 -0.10(-1.30%)
Apr 02, 2009 7.500 7.700 7.500 7.700 2,900 +0.20(+2.67%)
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.