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 (%)
Feb 28, 2012 10.05 10.00 10.00 10.00 2,800 -0.07(-0.66%)
Feb 27, 2012 10.00 10.25 10.00 10.07 8,318 +0.17(+1.72%)
Feb 24, 2012 10.00 10.00 9.900 9.900 5,189 -0.10(-1.00%)
Feb 23, 2012 10.02 10.02 10.00 10.00 540 -0.03(-0.30%)
Feb 22, 2012 9.980 10.03 9.980 10.03 714 +0.20(+2.03%)
Feb 21, 2012 10.00 10.00 9.750 9.830 2,020 -0.19(-1.90%)
Feb 16, 2012 9.990 10.02 10.02 10.02 700 +0.02(+0.21%)
Feb 15, 2012 10.05 10.05 9.999 9.999 1,045 +0.05(+0.49%)
Feb 14, 2012 9.850 9.970 9.800 9.950 2,855 -0.10(-1.00%)
Feb 13, 2012 10.05 10.05 10.05 10.05 170 +0.00(+0.01%)
Feb 10, 2012 9.990 10.05 9.990 10.05 1,050 +0.06(+0.59%)
Feb 09, 2012 9.990 9.990 9.970 9.990 700 +0.00(+0.00%)
Feb 08, 2012 9.930 9.990 9.930 9.990 685 +0.04(+0.40%)
Feb 07, 2012 9.850 9.950 9.800 9.950 1,500 +0.15(+1.53%)
Feb 06, 2012 9.900 10.05 9.500 9.800 6,466 -0.25(-2.49%)
Feb 03, 2012 10.00 10.05 9.922 10.05 5,873 +0.05(+0.50%)
Feb 02, 2012 10.01 10.01 9.867 10.00 837 -0.05(-0.50%)
Feb 01, 2012 10.00 10.05 10.00 10.05 3,200 +0.05(+0.50%)
Jan 31, 2012 10.00 10.00 10.00 10.00 224 +0.14(+1.42%)
Jan 30, 2012 10.01 10.01 9.860 9.860 624 -0.17(-1.69%)
Jan 27, 2012 9.880 10.04 9.880 10.03 7,980 +0.13(+1.31%)
Jan 26, 2012 9.850 9.900 9.850 9.900 3,357 +0.15(+1.54%)
Jan 25, 2012 11.54 11.54 9.750 9.750 1,063 -0.00(-0.00%)
Jan 24, 2012 9.790 9.790 9.750 9.750 1,300 -0.04(-0.41%)
Jan 23, 2012 9.740 9.790 9.740 9.790 800 +0.04(+0.41%)
Jan 20, 2012 9.750 9.750 9.604 9.750 1,049 -0.15(-1.52%)
Jan 19, 2012 9.900 9.900 9.750 9.900 12,214 +0.15(+1.53%)
Jan 18, 2012 11.33 11.33 9.730 9.751 4,992 +0.15(+1.57%)
Jan 17, 2012 9.620 9.620 9.600 9.600 300 -0.10(-1.03%)
Jan 13, 2012 9.690 9.700 9.660 9.700 300 -0.05(-0.51%)
Jan 12, 2012 9.710 9.750 9.600 9.750 4,285 -0.00(-0.00%)
Jan 11, 2012 9.530 9.750 9.500 9.750 37,365 +0.21(+2.20%)
Jan 10, 2012 9.540 9.540 9.540 9.540 500 -0.01(-0.10%)
Jan 05, 2012 9.550 9.550 9.550 9.550 200 +0.05(+0.53%)
Jan 04, 2012 9.510 9.566 9.500 9.500 1,132 +0.00(+0.00%)
Dec 30, 2011 9.390 9.520 9.390 9.500 2,001 +0.10(+1.06%)
Dec 29, 2011 9.450 9.450 9.170 9.400 5,497 -0.10(-1.05%)
Dec 28, 2011 9.500 9.520 9.420 9.500 3,373 +0.08(+0.85%)
Dec 27, 2011 9.440 9.440 9.420 9.420 600 -0.08(-0.84%)
Dec 22, 2011 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 21, 2011 9.410 9.680 9.390 9.500 2,083 +0.05(+0.58%)
Dec 20, 2011 9.580 9.580 9.430 9.445 1,200 +0.03(+0.27%)
Dec 19, 2011 9.582 9.590 9.250 9.420 9,598 -0.12(-1.26%)
Dec 16, 2011 9.410 9.690 9.410 9.540 4,001 +0.27(+2.91%)
Dec 15, 2011 9.260 9.340 9.150 9.270 1,100 -0.13(-1.38%)
Dec 14, 2011 9.400 9.400 9.300 9.400 3,460 -0.10(-1.05%)
Dec 13, 2011 10.91 10.91 9.500 9.500 5,938 -0.06(-0.63%)
Dec 12, 2011 9.750 9.750 9.480 9.560 13,170 -0.17(-1.71%)
Dec 09, 2011 9.620 9.750 9.620 9.726 967 +0.13(+1.31%)
Dec 08, 2011 9.590 9.610 9.590 9.600 1,208 +0.09(+0.95%)
Dec 07, 2011 9.520 9.520 9.500 9.510 450 +0.01(+0.11%)
Dec 06, 2011 9.460 9.560 9.350 9.500 895 +0.05(+0.53%)
Dec 05, 2011 9.304 9.700 9.304 9.450 2,370 +0.02(+0.21%)
Dec 02, 2011 9.421 9.490 9.421 9.430 900 -0.14(-1.46%)
Dec 01, 2011 9.700 9.710 9.551 9.570 3,400 -0.03(-0.35%)
Nov 30, 2011 9.510 9.750 9.480 9.604 10,516 -0.10(-0.99%)
Nov 29, 2011 9.410 9.700 9.300 9.700 5,252 +0.15(+1.57%)
Nov 28, 2011 9.400 9.550 9.400 9.550 1,000 +0.14(+1.49%)
Nov 25, 2011 9.410 9.410 9.410 9.410 600 +0.00(+0.00%)
Nov 23, 2011 9.450 9.479 9.410 9.410 2,980 -0.06(-0.63%)
Nov 21, 2011 9.420 9.470 9.470 9.470 3,300 +0.02(+0.24%)
Nov 18, 2011 9.500 9.500 9.400 9.447 3,400 +0.01(+0.08%)
Nov 16, 2011 9.500 9.439 9.439 9.439 9,600 +0.02(+0.20%)
Nov 15, 2011 9.430 9.430 9.420 9.420 1,592 -0.08(-0.84%)
Nov 11, 2011 9.490 9.500 9.500 9.500 400 +0.00(+0.00%)
Nov 10, 2011 9.500 9.500 9.500 9.500 500 +0.15(+1.59%)
Nov 09, 2011 9.490 9.490 9.351 9.351 640 -0.15(-1.57%)
Nov 08, 2011 9.270 9.500 9.210 9.500 3,821 +0.23(+2.48%)
Nov 07, 2011 9.270 9.270 9.270 9.270 353 +0.00(+0.00%)
Nov 04, 2011 9.270 9.287 9.270 9.270 900 +0.00(+0.00%)
Nov 03, 2011 9.280 9.280 9.270 9.270 500 -0.02(-0.22%)
Nov 02, 2011 9.300 9.300 9.290 9.290 424 -0.01(-0.11%)
Nov 01, 2011 9.320 9.320 9.300 9.300 500 -0.08(-0.85%)
Oct 31, 2011 9.310 9.450 9.300 9.380 3,990 -0.02(-0.21%)
Oct 28, 2011 9.110 9.400 9.110 9.400 400 +0.15(+1.62%)
Oct 27, 2011 9.400 9.950 9.110 9.250 11,206 -0.25(-2.63%)
Oct 26, 2011 9.650 9.650 9.480 9.500 700 -0.20(-2.06%)
Oct 25, 2011 9.750 9.750 9.530 9.700 1,284 +0.28(+2.97%)
Oct 24, 2011 9.430 9.580 9.300 9.420 665 +0.00(+0.00%)
Oct 21, 2011 9.390 9.540 9.350 9.420 4,360 +0.33(+3.63%)
Oct 20, 2011 9.200 9.200 9.090 9.090 2,354 -0.15(-1.62%)
Oct 19, 2011 9.100 9.240 9.100 9.240 1,434 -0.02(-0.22%)
Oct 18, 2011 9.560 9.580 9.260 9.260 1,100 -0.45(-4.63%)
Oct 17, 2011 9.310 9.780 9.310 9.710 3,325 +0.38(+4.07%)
Oct 14, 2011 9.580 9.580 9.330 9.330 1,900 +0.11(+1.19%)
Oct 13, 2011 9.200 9.220 9.080 9.220 430 +0.11(+1.21%)
Oct 12, 2011 9.030 9.820 9.000 9.110 4,336 -0.07(-0.76%)
Oct 11, 2011 11.02 11.02 9.050 9.180 1,450 +0.08(+0.88%)
Oct 10, 2011 9.480 9.480 8.520 9.100 10,137 -0.25(-2.67%)
Oct 07, 2011 9.500 9.650 9.350 9.350 502 -0.05(-0.53%)
Oct 06, 2011 9.550 9.550 9.400 9.400 320 +0.00(+0.00%)
Oct 05, 2011 9.580 9.580 9.370 9.400 4,823 -0.33(-3.39%)
Oct 04, 2011 9.730 9.730 9.730 9.730 100 -0.05(-0.51%)
Oct 03, 2011 9.780 9.780 9.690 9.780 100 +0.09(+0.93%)
Sep 28, 2011 9.690 9.690 9.690 9.690 0 +0.19(+2.00%)
Sep 27, 2011 9.530 9.570 9.500 9.500 5,160 +0.00(+0.00%)
Sep 26, 2011 9.500 9.500 9.500 9.500 450 +0.00(+0.00%)
Sep 23, 2011 9.520 9.520 9.220 9.500 7,440 +0.00(+0.00%)
Sep 22, 2011 9.000 9.620 9.000 9.500 1,601 -0.34(-3.46%)
Sep 19, 2011 9.820 9.840 9.840 9.840 300 +0.04(+0.41%)
Sep 16, 2011 10.06 10.06 9.770 9.800 6,459 -0.40(-3.92%)
Sep 15, 2011 10.15 10.20 10.05 10.20 450 +0.14(+1.44%)
Sep 14, 2011 10.03 10.20 10.03 10.05 700 +0.15(+1.57%)
Sep 12, 2011 9.900 9.900 9.900 9.900 0 +0.16(+1.64%)
Sep 09, 2011 9.770 9.770 9.680 9.740 2,927 -0.01(-0.10%)
Sep 08, 2011 9.820 9.820 9.680 9.750 500 +0.07(+0.72%)
Sep 07, 2011 9.890 9.890 9.610 9.680 1,190 -0.06(-0.62%)
Sep 06, 2011 9.890 9.890 9.740 9.740 1,600 -0.30(-2.99%)
Sep 01, 2011 10.06 10.04 10.04 10.04 600 -0.09(-0.87%)
Aug 31, 2011 10.00 10.19 10.00 10.13 2,351 -0.00(-0.02%)
Aug 30, 2011 9.980 10.13 9.980 10.13 700 +0.09(+0.90%)
Aug 29, 2011 9.980 10.04 9.980 10.04 200 -0.06(-0.59%)
Aug 26, 2011 10.04 10.10 10.04 10.10 1,315 -0.03(-0.30%)
Aug 25, 2011 10.25 10.25 10.13 10.13 1,044 +0.03(+0.30%)
Aug 24, 2011 10.15 10.15 10.10 10.10 1,500 -0.15(-1.46%)
Aug 22, 2011 9.880 10.25 10.25 10.25 1,600 +0.39(+3.96%)
Aug 19, 2011 10.03 10.23 9.860 9.860 2,093 -0.14(-1.40%)
Aug 18, 2011 10.00 10.00 10.00 10.00 475 -0.10(-0.99%)
Aug 17, 2011 10.06 10.18 9.690 10.10 27,051 +0.19(+1.92%)
Aug 16, 2011 9.600 9.979 9.600 9.910 1,190 +0.40(+4.21%)
Aug 15, 2011 9.670 9.793 9.500 9.510 5,400 +0.11(+1.17%)
Aug 12, 2011 9.500 9.500 9.400 9.400 2,059 -0.10(-1.05%)
Aug 11, 2011 9.320 9.500 9.170 9.500 3,235 +0.19(+2.04%)
Aug 10, 2011 9.160 9.310 9.160 9.310 700 +0.11(+1.20%)
Aug 09, 2011 9.870 9.554 9.200 9.200 6,956 -0.30(-3.16%)
Aug 08, 2011 9.870 9.892 9.500 9.500 6,452 -0.48(-4.81%)
Aug 05, 2011 9.850 9.980 9.850 9.980 2,650 +0.11(+1.11%)
Aug 04, 2011 10.01 10.01 9.570 9.870 9,055 -0.14(-1.40%)
Aug 03, 2011 10.06 10.06 10.00 10.01 1,600 -0.07(-0.69%)
Aug 02, 2011 10.23 10.24 10.06 10.08 8,260 -0.03(-0.30%)
Aug 01, 2011 10.30 10.30 10.08 10.11 1,173 +0.01(+0.10%)
Jul 29, 2011 10.45 10.45 10.10 10.10 2,842 -0.05(-0.49%)
Jul 28, 2011 10.08 10.23 10.08 10.15 2,440 -0.07(-0.68%)
Jul 27, 2011 10.12 10.22 10.08 10.22 1,600 +0.10(+0.99%)
Jul 26, 2011 10.10 10.30 10.08 10.12 6,942 +0.04(+0.40%)
Jul 25, 2011 10.21 10.21 10.06 10.08 1,244 -0.12(-1.18%)
Jul 22, 2011 10.17 10.27 10.15 10.20 17,566 +0.09(+0.89%)
Jul 21, 2011 9.980 10.20 9.980 10.11 21,298 +0.16(+1.58%)
Jul 20, 2011 9.840 10.00 9.640 9.953 46,786 +0.27(+2.82%)
Jul 19, 2011 9.600 9.750 9.550 9.680 32,331 +0.08(+0.83%)
Jul 18, 2011 9.810 9.810 9.600 9.600 3,200 -0.18(-1.84%)
Jul 15, 2011 9.630 9.780 9.630 9.780 2,750 -0.05(-0.51%)
Jul 14, 2011 9.880 9.910 9.830 9.830 13,962 -0.10(-1.01%)
Jul 13, 2011 9.780 9.930 9.780 9.930 2,210 +0.22(+2.27%)
Jul 12, 2011 9.680 9.744 9.680 9.710 1,820 +0.00(+0.00%)
Jul 11, 2011 9.670 9.780 9.660 9.710 3,820 +0.00(+0.00%)
Jul 08, 2011 9.660 9.710 9.660 9.710 300 +0.02(+0.21%)
Jul 07, 2011 9.575 9.690 9.530 9.690 2,710 +0.19(+2.00%)
Jul 06, 2011 9.510 9.510 9.500 9.500 1,250 -0.19(-1.96%)
Jul 05, 2011 9.560 9.690 9.560 9.690 1,252 +0.20(+2.13%)
Jun 30, 2011 9.570 9.488 9.488 9.488 400 -0.04(-0.44%)
Jun 29, 2011 9.610 9.710 9.410 9.530 4,317 +0.02(+0.21%)
Jun 28, 2011 9.450 9.595 9.400 9.510 9,315 +0.15(+1.60%)
Jun 27, 2011 9.270 9.450 9.250 9.360 1,792 +0.21(+2.30%)
Jun 24, 2011 9.320 9.320 9.150 9.150 19,485 -0.15(-1.61%)
Jun 23, 2011 9.300 9.390 9.300 9.300 700 +0.00(+0.00%)
Jun 22, 2011 9.300 9.300 9.300 9.300 1,300 -0.03(-0.32%)
Jun 21, 2011 9.400 9.400 9.330 9.330 600 +0.03(+0.32%)
Jun 20, 2011 9.400 9.400 9.300 9.300 4,100 -0.20(-2.11%)
Jun 17, 2011 9.500 9.500 9.500 9.500 109 +0.10(+1.06%)
Jun 16, 2011 9.400 9.500 9.400 9.400 7,134 +0.00(+0.00%)
Jun 15, 2011 9.400 9.400 9.400 9.400 282 +0.00(+0.00%)
Jun 14, 2011 9.400 9.500 9.360 9.400 3,120 -0.10(-1.05%)
Jun 13, 2011 9.300 9.500 9.300 9.500 4,008 +0.19(+2.04%)
Jun 10, 2011 9.317 9.350 9.300 9.310 13,200 -0.04(-0.43%)
Jun 09, 2011 9.340 9.350 9.300 9.350 1,460 +0.05(+0.54%)
Jun 08, 2011 9.310 9.340 9.290 9.300 4,000 -0.05(-0.53%)
Jun 07, 2011 9.300 9.364 9.300 9.350 1,900 +0.05(+0.54%)
Jun 06, 2011 9.300 9.430 9.300 9.300 3,046 +0.00(+0.00%)
Jun 03, 2011 9.300 9.378 9.300 9.300 5,910 -0.13(-1.38%)
May 24, 2011 9.460 9.460 9.430 9.430 1,100 -0.15(-1.57%)
May 20, 2011 9.530 9.580 9.580 9.580 3,500 -0.01(-0.10%)
May 19, 2011 9.550 9.640 9.500 9.590 2,500 +0.05(+0.52%)
May 18, 2011 9.450 9.540 9.450 9.540 700 +0.01(+0.10%)
May 17, 2011 9.500 9.530 9.500 9.530 1,248 +0.09(+0.95%)
May 16, 2011 9.430 9.440 9.430 9.440 878 +0.04(+0.43%)
May 13, 2011 9.420 9.420 9.400 9.400 927 -0.05(-0.53%)
May 12, 2011 9.500 9.600 9.400 9.450 2,720 -0.09(-0.94%)
May 11, 2011 9.640 9.640 9.500 9.540 1,500 -0.01(-0.10%)
May 10, 2011 9.520 9.620 9.500 9.550 3,316 +0.12(+1.26%)
May 09, 2011 9.500 9.500 9.400 9.431 9,020 +0.00(+0.01%)
May 06, 2011 9.430 9.430 9.430 9.430 100 +0.01(+0.10%)
May 05, 2011 9.390 9.425 9.300 9.420 11,299 +0.12(+1.29%)
May 04, 2011 9.300 9.450 9.300 9.300 6,400 -0.05(-0.53%)
May 03, 2011 9.450 9.490 9.350 9.350 2,000 +0.00(+0.00%)
May 02, 2011 9.350 9.350 9.350 9.350 15,252 -0.08(-0.85%)
Apr 29, 2011 9.400 9.500 9.300 9.430 5,905 +0.02(+0.21%)
Apr 28, 2011 9.400 9.470 9.210 9.410 2,334 +0.11(+1.18%)
Apr 27, 2011 9.300 9.300 9.254 9.300 1,984 +0.10(+1.09%)
Apr 26, 2011 9.210 9.300 9.050 9.200 4,841 +0.00(+0.00%)
Apr 25, 2011 9.320 9.320 9.200 9.200 4,930 -0.11(-1.18%)
Apr 21, 2011 9.300 9.370 9.230 9.310 7,402 -0.14(-1.48%)
Apr 20, 2011 9.300 9.450 9.300 9.450 871 +0.15(+1.61%)
Apr 19, 2011 9.390 9.390 9.300 9.300 400 -0.10(-1.06%)
Apr 18, 2011 9.420 9.570 9.400 9.400 1,484 +0.11(+1.18%)
Apr 15, 2011 9.950 9.950 9.290 9.290 5,464 +0.04(+0.43%)
Apr 14, 2011 9.340 9.400 9.220 9.250 5,000 -0.05(-0.54%)
Apr 13, 2011 9.500 9.500 9.300 9.300 730 -0.14(-1.52%)
Apr 12, 2011 9.400 9.444 9.390 9.444 400 +0.04(+0.47%)
Apr 11, 2011 9.550 9.560 9.400 9.400 1,200 -0.22(-2.29%)
Apr 08, 2011 9.620 9.620 9.620 9.620 200 +0.01(+0.10%)
Apr 07, 2011 9.640 9.640 9.555 9.610 1,440 +0.01(+0.10%)
Apr 06, 2011 9.630 9.630 9.600 9.600 727 -0.03(-0.31%)
Apr 05, 2011 9.600 9.630 9.550 9.630 360 +0.06(+0.63%)
Apr 04, 2011 9.940 9.940 9.404 9.570 4,021 -0.05(-0.52%)
Apr 01, 2011 9.700 9.740 9.620 9.620 2,191 -0.04(-0.41%)
Mar 31, 2011 9.620 9.700 9.550 9.660 1,406 +0.16(+1.68%)
Mar 30, 2011 9.450 9.570 9.400 9.500 1,435 +0.03(+0.32%)
Mar 29, 2011 9.220 9.470 9.220 9.470 1,762 +0.25(+2.71%)
Mar 28, 2011 9.235 9.235 9.220 9.220 970 +0.12(+1.32%)
Mar 25, 2011 9.200 9.200 9.000 9.100 2,860 -0.10(-1.09%)
Mar 24, 2011 9.200 9.400 9.180 9.200 7,367 +0.02(+0.22%)
Mar 23, 2011 9.180 9.180 9.180 9.180 100 +0.00(+0.00%)
Mar 22, 2011 9.150 9.200 9.150 9.180 3,900 +0.04(+0.44%)
Mar 21, 2011 9.100 9.150 9.100 9.140 15,728 -0.27(-2.87%)
Mar 18, 2011 9.230 9.410 8.990 9.410 11,257 +0.16(+1.73%)
Mar 17, 2011 9.110 9.350 9.110 9.250 7,460 +0.20(+2.21%)
Mar 16, 2011 9.490 9.490 9.050 9.050 4,893 -0.35(-3.72%)
Mar 15, 2011 9.360 9.490 9.360 9.400 2,760 -0.09(-0.95%)
Mar 11, 2011 9.490 9.490 9.490 9.490 0 -0.01(-0.11%)
Mar 10, 2011 9.610 9.680 9.500 9.500 4,088 -0.17(-1.76%)
Mar 09, 2011 9.650 9.740 9.610 9.670 7,678 -0.03(-0.31%)
Mar 08, 2011 9.710 9.750 9.700 9.700 6,180 -0.05(-0.51%)
Mar 07, 2011 9.750 9.750 9.650 9.750 4,408 +0.00(+0.00%)
Mar 04, 2011 9.800 9.805 9.670 9.750 6,976 +0.02(+0.21%)
Mar 03, 2011 9.610 9.900 9.600 9.730 33,842 -0.27(-2.70%)
Mar 02, 2011 9.890 10.12 9.880 10.00 1,570 -0.14(-1.37%)
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.