Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.38 15.39 15.35 15.35 1,156 -0.08(-0.54%)
Apr 29, 2015 15.48 15.48 15.36 15.44 2,937 -0.04(-0.27%)
Apr 28, 2015 15.45 15.48 15.44 15.48 742 +0.03(+0.16%)
Apr 27, 2015 15.56 15.56 15.44 15.45 1,075 -0.11(-0.70%)
Apr 24, 2015 15.73 15.73 15.44 15.56 3,569 +0.00(+0.00%)
Apr 23, 2015 15.77 15.77 15.31 15.56 3,081 -0.19(-1.22%)
Apr 22, 2015 15.75 15.75 15.75 15.75 240 -0.06(-0.37%)
Apr 21, 2015 15.79 15.81 15.76 15.81 3,000 +0.14(+0.90%)
Apr 20, 2015 16.23 16.39 15.60 15.67 16,450 -0.13(-0.84%)
Apr 17, 2015 15.82 16.18 15.28 15.80 35,632 -0.22(-1.35%)
Apr 16, 2015 15.72 16.43 15.60 16.02 32,997 +0.37(+2.39%)
Apr 15, 2015 15.64 15.64 15.63 15.64 2,303 +0.01(+0.05%)
Apr 14, 2015 15.48 15.65 15.35 15.63 5,078 +0.16(+1.02%)
Apr 13, 2015 15.48 15.48 15.48 15.48 938 -0.09(-0.58%)
Apr 10, 2015 15.52 15.58 15.44 15.57 6,168 -0.08(-0.49%)
Apr 09, 2015 15.48 15.72 15.48 15.64 721 -0.08(-0.53%)
Apr 08, 2015 15.25 15.73 15.25 15.73 3,002 +0.50(+3.28%)
Apr 07, 2015 15.48 15.72 15.19 15.23 1,110 +0.12(+0.83%)
Apr 06, 2015 15.37 15.39 14.94 15.10 18,523 -0.18(-1.20%)
Apr 02, 2015 15.31 15.29 15.29 15.29 1,562 +0.02(+0.16%)
Apr 01, 2015 15.23 15.26 15.23 15.26 1,046 +0.06(+0.38%)
Mar 31, 2015 15.21 15.21 15.20 15.20 707 +0.08(+0.55%)
Mar 30, 2015 15.35 15.35 15.12 15.12 3,687 -0.01(-0.05%)
Mar 27, 2015 15.15 15.59 15.12 15.13 4,210 +0.01(+0.05%)
Mar 26, 2015 15.15 15.26 15.12 15.12 1,934 -0.09(-0.60%)
Mar 25, 2015 15.39 15.40 15.11 15.21 5,223 +0.01(+0.06%)
Mar 24, 2015 15.15 15.20 15.15 15.20 529 -0.17(-1.09%)
Mar 23, 2015 15.03 15.40 15.03 15.37 2,956 +0.26(+1.71%)
Mar 20, 2015 14.90 15.47 14.90 15.11 7,432 -0.14(-0.92%)
Mar 19, 2015 15.40 15.40 14.96 15.25 1,723 -0.06(-0.38%)
Mar 18, 2015 15.19 15.57 15.02 15.31 3,940 +0.07(+0.44%)
Mar 17, 2015 15.32 15.32 14.36 15.24 14,045 +0.09(+0.60%)
Mar 16, 2015 14.90 15.43 14.90 15.15 15,037 -0.17(-1.08%)
Mar 13, 2015 15.07 15.47 15.07 15.32 1,898 -0.01(-0.05%)
Mar 12, 2015 15.57 15.57 15.32 15.33 11,351 -0.10(-0.64%)
Mar 11, 2015 15.66 15.66 15.43 15.43 2,306 +0.00(+0.00%)
Mar 10, 2015 15.71 15.73 15.43 15.43 1,841 -0.31(-1.95%)
Mar 09, 2015 15.32 15.73 15.32 15.73 5,933 -0.03(-0.21%)
Mar 06, 2015 15.52 15.76 15.43 15.76 1,652 +0.19(+1.22%)
Mar 05, 2015 15.73 15.82 15.57 15.57 6,598 -0.16(-1.00%)
Mar 04, 2015 15.62 16.01 15.73 15.73 2,411 +0.00(+0.00%)
Mar 03, 2015 15.98 15.98 15.98 15.73 10,558 -0.25(-1.55%)
Mar 02, 2015 15.76 15.98 15.53 15.98 7,819 +0.06(+0.36%)
Feb 27, 2015 15.94 15.94 15.85 15.92 6,453 -0.02(-0.10%)
Feb 26, 2015 15.95 16.11 15.94 15.94 12,299 +0.00(+0.00%)
Feb 25, 2015 15.86 15.94 15.78 15.94 2,440 +0.06(+0.38%)
Feb 24, 2015 15.61 15.88 15.61 15.88 3,224 +0.40(+2.56%)
Feb 23, 2015 15.89 15.94 15.32 15.48 11,698 -0.26(-1.63%)
Feb 20, 2015 15.72 15.74 15.57 15.74 2,785 +0.08(+0.53%)
Feb 19, 2015 15.73 15.83 15.15 15.66 76,851 +0.06(+0.37%)
Feb 18, 2015 15.52 15.62 15.52 15.60 1,458 +0.07(+0.48%)
Feb 17, 2015 15.28 15.52 15.28 15.52 4,655 +0.04(+0.27%)
Feb 13, 2015 15.52 15.48 15.48 15.48 1,690 +0.00(+0.00%)
Feb 12, 2015 15.40 15.52 15.40 15.48 1,410 +0.15(+0.97%)
Feb 11, 2015 15.36 15.36 15.33 15.33 566 +0.00(+0.00%)
Feb 10, 2015 15.82 15.82 15.07 15.33 33,763 -0.31(-1.96%)
Feb 09, 2015 15.64 15.64 15.64 15.64 181 -0.02(-0.16%)
Feb 06, 2015 15.40 15.67 15.40 15.67 468 +0.33(+2.16%)
Feb 05, 2015 15.74 15.74 15.24 15.33 8,852 -0.17(-1.12%)
Feb 04, 2015 15.76 15.76 15.16 15.51 43,810 -0.32(-2.04%)
Feb 03, 2015 15.47 15.83 15.32 15.83 5,294 +0.38(+2.45%)
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.