Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.39 13.53 12.99 13.33 51,481 +0.24(+1.85%)
Mar 28, 2014 13.09 13.45 12.99 13.08 8,577 -0.18(-1.35%)
Mar 27, 2014 13.47 13.55 12.99 13.26 9,802 -0.39(-2.85%)
Mar 26, 2014 14.30 14.30 13.40 13.65 8,630 -0.64(-4.49%)
Mar 25, 2014 14.41 14.45 14.29 14.29 4,074 -0.02(-0.17%)
Mar 24, 2014 14.45 14.45 14.29 14.32 3,418 +0.03(+0.23%)
Mar 21, 2014 14.43 14.51 14.28 14.28 15,657 +0.00(+0.00%)
Mar 20, 2014 14.26 14.28 13.96 14.28 6,573 +0.28(+2.03%)
Mar 19, 2014 13.90 14.18 13.90 14.00 1,909 +0.07(+0.52%)
Mar 18, 2014 13.62 14.23 13.62 13.93 11,558 -0.19(-1.32%)
Mar 17, 2014 14.38 14.44 13.91 14.11 79,230 -0.15(-1.08%)
Mar 14, 2014 14.23 14.51 14.23 14.27 12,940 +0.06(+0.39%)
Mar 13, 2014 14.17 14.24 14.17 14.21 9,725 +0.03(+0.18%)
Mar 12, 2014 13.83 14.19 13.80 14.19 27,480 +0.39(+2.82%)
Mar 11, 2014 13.78 13.86 13.76 13.80 7,059 +0.04(+0.29%)
Mar 10, 2014 13.55 13.79 13.47 13.76 13,493 +0.28(+2.11%)
Mar 07, 2014 13.20 13.54 13.19 13.47 21,510 +0.28(+2.15%)
Mar 06, 2014 13.07 13.19 12.86 13.19 31,773 +0.16(+1.25%)
Mar 05, 2014 13.06 13.06 13.03 13.03 1,549 -0.04(-0.31%)
Mar 04, 2014 13.31 13.31 12.99 13.07 14,004 +0.15(+1.19%)
Mar 03, 2014 13.23 13.23 12.82 12.91 2,916 -0.02(-0.13%)
Feb 28, 2014 12.86 12.93 12.86 12.93 12,665 +0.06(+0.50%)
Feb 27, 2014 12.59 12.94 12.59 12.86 3,040 -0.12(-0.94%)
Feb 26, 2014 12.56 12.99 12.55 12.99 20,299 +0.45(+3.56%)
Feb 25, 2014 12.57 12.57 12.50 12.54 6,857 +0.01(+0.07%)
Feb 24, 2014 12.44 12.54 12.44 12.53 11,365 -0.01(-0.07%)
Feb 21, 2014 12.45 12.54 12.45 12.54 2,678 +0.04(+0.32%)
Feb 20, 2014 12.54 12.54 12.50 12.50 1,718 -0.08(-0.65%)
Feb 19, 2014 12.54 12.58 12.39 12.58 3,326 +0.04(+0.32%)
Feb 18, 2014 12.47 12.58 12.39 12.54 12,114 +0.03(+0.26%)
Feb 14, 2014 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Feb 13, 2014 12.51 12.51 12.51 12.51 492 -0.03(-0.26%)
Feb 12, 2014 12.42 12.57 12.41 12.54 25,521 +0.20(+1.64%)
Feb 11, 2014 12.25 12.34 12.25 12.34 1,471 -0.08(-0.65%)
Feb 10, 2014 12.17 12.49 12.14 12.42 72,992 +0.24(+2.00%)
Feb 07, 2014 12.17 12.17 12.14 12.17 3,672 -0.00(-0.00%)
Feb 06, 2014 12.38 12.38 12.13 12.17 6,037 -0.11(-0.86%)
Feb 05, 2014 12.11 12.37 12.11 12.28 9,509 +0.23(+1.89%)
Feb 04, 2014 12.13 12.13 11.98 12.05 1,531 -0.08(-0.67%)
Feb 03, 2014 12.13 12.13 11.93 12.13 8,635 +0.24(+2.05%)
Jan 31, 2014 11.63 12.06 11.62 11.89 23,877 +0.11(+0.90%)
Jan 30, 2014 11.70 11.79 11.70 11.79 5,354 +0.10(+0.83%)
Jan 29, 2014 11.77 11.77 11.63 11.69 1,626 +0.04(+0.35%)
Jan 28, 2014 11.48 11.73 11.48 11.65 13,749 +0.15(+1.27%)
Jan 27, 2014 11.65 11.65 11.45 11.50 869 -0.11(-0.91%)
Jan 24, 2014 11.72 11.72 11.61 11.61 1,358 -0.02(-0.15%)
Jan 23, 2014 11.73 11.73 11.57 11.62 4,346 -0.05(-0.43%)
Jan 22, 2014 11.64 11.67 11.61 11.67 1,791 +0.02(+0.20%)
Jan 21, 2014 11.65 11.65 11.65 11.65 264 -0.12(-1.00%)
Jan 17, 2014 11.77 11.77 11.77 11.77 1,478 +0.02(+0.14%)
Jan 16, 2014 11.66 11.81 11.54 11.75 9,599 -0.02(-0.14%)
Jan 15, 2014 9.861 11.81 11.73 11.77 4,864 -0.08(-0.69%)
Jan 14, 2014 11.85 11.85 11.85 11.85 124 +0.00(+0.00%)
Jan 13, 2014 8.620 12.17 11.85 11.85 3,402 -0.12(-1.02%)
Jan 10, 2014 11.97 11.97 11.93 11.97 1,388 -0.03(-0.22%)
Jan 09, 2014 12.07 12.07 12.00 12.00 837 -0.18(-1.45%)
Jan 08, 2014 12.13 12.17 12.13 12.17 1,457 +0.00(+0.00%)
Jan 07, 2014 11.98 12.17 11.81 12.17 10,914 +0.08(+0.67%)
Jan 06, 2014 12.03 12.09 12.09 12.09 1 +0.06(+0.54%)
Jan 03, 2014 12.01 12.03 11.95 12.03 1,647 +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.