Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

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