Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 14.67 14.83 14.67 14.83 737 +0.32(+2.21%)
Nov 25, 2014 14.69 14.51 14.51 14.51 8,129 -0.26(-1.73%)
Nov 24, 2014 14.74 14.77 14.67 14.77 3,506 +0.03(+0.22%)
Nov 21, 2014 14.73 14.74 14.73 14.74 1,871 +0.11(+0.73%)
Nov 20, 2014 14.62 14.74 14.53 14.63 5,666 +0.00(+0.00%)
Nov 19, 2014 14.43 14.63 14.30 14.63 5,106 +0.20(+1.37%)
Nov 18, 2014 14.21 14.55 14.21 14.43 5,848 +0.31(+2.22%)
Nov 17, 2014 14.08 14.35 14.06 14.12 1,413 +0.03(+0.23%)
Nov 14, 2014 14.10 14.31 14.08 14.08 589 -0.16(-1.09%)
Nov 13, 2014 14.46 14.46 14.22 14.24 8,134 -0.18(-1.26%)
Nov 12, 2014 14.01 14.42 14.01 14.42 1,729 +0.00(+0.00%)
Nov 10, 2014 14.22 14.59 14.22 14.42 105 +0.08(+0.57%)
Nov 07, 2014 14.28 14.58 14.28 14.34 485 -0.12(-0.85%)
Nov 06, 2014 14.22 14.46 14.22 14.46 1,723 -0.12(-0.85%)
Nov 05, 2014 14.59 14.59 14.41 14.59 6,051 +0.37(+2.61%)
Nov 04, 2014 14.22 14.22 14.22 14.22 697 +0.00(+0.00%)
Nov 03, 2014 14.22 14.22 14.08 14.22 1,219 +0.00(+0.00%)
Oct 31, 2014 14.22 14.22 14.07 14.22 5,399 +0.00(+0.00%)
Oct 30, 2014 14.21 14.22 14.21 14.22 2,270 +0.01(+0.06%)
Oct 29, 2014 14.22 14.26 14.17 14.21 16,346 -0.05(-0.35%)
Oct 28, 2014 14.17 14.26 14.11 14.26 11,447 -0.08(-0.57%)
Oct 27, 2014 14.42 14.46 14.46 14.34 21,607 -0.12(-0.80%)
Oct 24, 2014 14.50 14.50 14.44 14.46 2,681 -0.09(-0.62%)
Oct 23, 2014 14.24 14.59 14.01 14.55 13,859 +0.49(+3.46%)
Oct 22, 2014 14.21 14.21 13.97 14.06 3,128 -0.20(-1.39%)
Oct 21, 2014 13.89 14.26 13.89 14.26 2,061 -0.03(-0.23%)
Oct 20, 2014 14.29 14.29 14.29 14.29 749 +0.04(+0.29%)
Oct 17, 2014 14.09 14.25 13.85 14.25 9,912 -0.02(-0.17%)
Oct 16, 2014 13.89 14.63 13.88 14.27 28,271 +0.41(+2.97%)
Oct 15, 2014 13.77 13.89 13.68 13.86 5,181 -0.02(-0.18%)
Oct 14, 2014 13.60 13.80 13.60 13.89 9,379 -0.13(-0.94%)
Oct 13, 2014 14.00 14.09 13.84 14.02 6,012 +0.35(+2.60%)
Oct 10, 2014 13.65 13.87 13.60 13.66 2,219 -0.14(-0.99%)
Oct 09, 2014 13.90 13.91 13.63 13.80 4,678 -0.13(-0.92%)
Oct 08, 2014 13.93 13.93 13.93 13.93 497 +0.00(+0.00%)
Oct 07, 2014 13.95 14.08 13.93 13.93 7,855 -0.00(-0.00%)
Oct 03, 2014 13.99 13.99 13.87 13.93 165 +0.06(+0.45%)
Oct 02, 2014 13.83 13.96 13.73 13.87 11,903 -0.07(-0.50%)
Oct 01, 2014 13.80 13.94 13.72 13.94 630 +0.22(+1.62%)
Sep 30, 2014 13.81 13.86 13.67 13.71 4,068 +0.04(+0.30%)
Sep 29, 2014 13.52 13.67 13.52 13.67 946 +0.15(+1.10%)
Sep 26, 2014 13.73 13.77 13.52 13.52 12,642 -0.20(-1.49%)
Sep 25, 2014 13.90 13.90 13.71 13.73 5,075 +0.02(+0.12%)
Sep 24, 2014 13.70 13.95 13.70 13.71 10,241 -0.02(-0.18%)
Sep 23, 2014 13.92 13.92 13.74 13.74 5,600 -0.20(-1.47%)
Sep 22, 2014 14.05 14.08 13.94 13.94 5,717 -0.20(-1.39%)
Sep 19, 2014 13.94 14.14 13.94 14.14 951 +0.20(+1.41%)
Sep 18, 2014 14.12 14.12 13.86 13.94 2,883 -0.19(-1.33%)
Sep 17, 2014 14.06 14.13 13.94 14.13 1,911 +0.14(+1.00%)
Sep 16, 2014 13.99 13.99 13.98 13.99 452 -0.15(-1.04%)
Sep 15, 2014 13.88 14.14 13.83 14.14 19,879 +0.26(+1.89%)
Sep 12, 2014 13.93 14.14 13.88 13.88 2,945 -0.02(-0.18%)
Sep 11, 2014 13.80 13.90 13.74 13.90 4,001 +0.10(+0.71%)
Sep 10, 2014 13.80 13.80 13.80 13.80 569 +0.09(+0.66%)
Sep 09, 2014 13.71 13.80 13.70 13.71 6,905 -0.02(-0.18%)
Sep 08, 2014 13.70 13.80 13.69 13.74 7,200 +0.02(+0.18%)
Sep 05, 2014 13.70 13.73 13.76 13.71 3,142 -0.05(-0.36%)
Sep 04, 2014 13.69 13.92 13.69 13.76 1,770 -0.01(-0.06%)
Sep 03, 2014 13.88 13.93 13.73 13.77 9,309 -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.