Acme United Corp (NY: ACU )

28.42 -0.78 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.39 10.54 10.39 10.53 2,363 +0.29(+2.83%)
May 30, 2012 10.69 10.69 10.24 10.24 1,300 -0.25(-2.38%)
May 29, 2012 10.63 10.84 10.40 10.49 1,749 -0.17(-1.59%)
May 25, 2012 10.36 10.66 10.36 10.66 940 +0.45(+4.41%)
May 24, 2012 10.52 10.73 10.21 10.21 1,510 -0.35(-3.35%)
May 23, 2012 10.77 10.77 10.50 10.56 2,761 -0.29(-2.64%)
May 22, 2012 10.55 10.85 10.55 10.85 1,850 +0.33(+3.14%)
May 21, 2012 10.81 10.81 10.50 10.52 3,469 +0.02(+0.19%)
May 18, 2012 10.50 10.87 10.50 10.50 10,406 +0.00(+0.00%)
May 17, 2012 10.53 10.76 10.50 10.50 5,100 -0.21(-1.96%)
May 16, 2012 10.96 10.96 10.71 10.71 1,100 +0.05(+0.47%)
May 15, 2012 10.77 11.00 10.52 10.66 1,425 -0.14(-1.30%)
May 14, 2012 10.82 11.00 10.78 10.80 2,600 -0.05(-0.46%)
May 11, 2012 10.85 10.85 10.85 10.85 460 -0.15(-1.36%)
May 10, 2012 10.86 11.00 10.80 11.00 1,900 +0.15(+1.38%)
May 09, 2012 10.84 10.90 10.81 10.85 5,303 +0.02(+0.18%)
May 08, 2012 10.75 10.83 10.75 10.83 1,657 -0.12(-1.10%)
May 07, 2012 10.95 10.95 10.88 10.95 4,800 +0.10(+0.92%)
May 04, 2012 10.80 10.88 10.55 10.85 1,530 +0.10(+0.93%)
May 03, 2012 10.53 10.80 10.13 10.75 8,490 -0.08(-0.74%)
May 02, 2012 10.80 10.83 10.80 10.83 1,190 +0.03(+0.28%)
May 01, 2012 10.87 10.87 10.78 10.80 5,162 +0.25(+2.37%)
Apr 30, 2012 10.68 10.89 10.55 10.55 916 -0.11(-1.03%)
Apr 27, 2012 10.70 10.70 10.66 10.66 400 -0.27(-2.47%)
Apr 26, 2012 10.88 10.93 10.73 10.93 4,824 +0.17(+1.58%)
Apr 25, 2012 10.76 10.76 10.76 10.76 603 +0.01(+0.08%)
Apr 24, 2012 11.00 11.00 10.75 10.75 2,300 -0.25(-2.26%)
Apr 23, 2012 10.82 11.05 10.61 11.00 2,235 +0.18(+1.66%)
Apr 20, 2012 10.81 11.25 10.80 10.82 8,060 +0.22(+2.08%)
Apr 19, 2012 10.79 11.04 10.60 10.60 2,496 -0.22(-2.03%)
Apr 18, 2012 11.03 11.11 10.58 10.82 7,182 -0.21(-1.90%)
Apr 17, 2012 11.18 11.36 11.03 11.03 5,407 +0.19(+1.75%)
Apr 16, 2012 10.76 11.33 10.76 10.84 5,650 +0.33(+3.14%)
Apr 13, 2012 10.47 10.51 10.40 10.51 1,500 +0.01(+0.10%)
Apr 12, 2012 10.78 10.78 10.20 10.50 6,400 -0.20(-1.87%)
Apr 11, 2012 10.09 10.74 9.980 10.70 17,793 +0.50(+4.90%)
Apr 10, 2012 10.27 10.74 10.00 10.20 11,500 -0.05(-0.49%)
Apr 09, 2012 10.26 10.27 10.25 10.25 1,530 -0.08(-0.77%)
Apr 05, 2012 10.27 10.33 10.27 10.33 300 -0.07(-0.67%)
Apr 02, 2012 10.41 10.40 10.40 10.40 2,200 -0.22(-2.07%)
Mar 30, 2012 10.47 10.62 10.47 10.62 1,453 +0.12(+1.14%)
Mar 29, 2012 10.15 10.74 10.11 10.50 10,801 +0.35(+3.45%)
Mar 28, 2012 10.38 10.38 10.05 10.15 5,200 -0.37(-3.52%)
Mar 27, 2012 10.43 10.52 10.26 10.52 895 +0.02(+0.19%)
Mar 26, 2012 10.20 10.75 10.20 10.50 11,737 +0.50(+5.00%)
Mar 23, 2012 10.08 10.20 9.900 10.00 13,178 +0.00(+0.00%)
Mar 22, 2012 10.02 10.02 10.00 10.00 300 -0.12(-1.19%)
Mar 21, 2012 10.20 10.20 10.02 10.12 790 -0.08(-0.78%)
Mar 20, 2012 10.09 10.20 9.920 10.20 1,220 +0.15(+1.51%)
Mar 19, 2012 10.20 10.20 10.00 10.05 2,685 -0.10(-1.01%)
Mar 16, 2012 10.00 10.15 10.00 10.15 1,877 +0.19(+1.91%)
Mar 15, 2012 9.940 9.990 9.920 9.960 1,350 +0.06(+0.61%)
Mar 14, 2012 9.940 9.990 9.790 9.900 1,500 -0.12(-1.20%)
Mar 13, 2012 9.850 10.10 9.800 10.02 2,751 +0.27(+2.77%)
Mar 12, 2012 9.900 10.05 9.750 9.750 900 -0.15(-1.52%)
Mar 09, 2012 9.900 10.10 9.850 9.900 6,859 -0.11(-1.10%)
Mar 08, 2012 10.00 10.01 9.760 10.01 8,819 +0.01(+0.10%)
Mar 06, 2012 10.07 10.00 10.00 10.00 1,900 -0.08(-0.83%)
Mar 05, 2012 10.00 10.08 10.00 10.08 2,937 +0.02(+0.24%)
Mar 02, 2012 10.25 10.25 10.06 10.06 1,231 -0.04(-0.40%)
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.