Acme United Corp (NY: ACU )

23.67 +0.32 (+1.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.