Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.51 15.55 15.36 15.36 3,858 -0.35(-2.22%)
May 27, 2016 15.45 15.71 15.71 15.71 940 +0.09(+0.55%)
May 26, 2016 15.57 15.68 15.48 15.62 4,760 -0.11(-0.70%)
May 25, 2016 15.28 15.74 15.28 15.74 7,431 +0.43(+2.78%)
May 24, 2016 15.31 15.31 15.31 15.31 1,756 +0.34(+2.30%)
May 23, 2016 15.31 15.31 14.88 14.97 2,720 -0.19(-1.26%)
May 20, 2016 15.10 15.22 14.96 15.16 8,178 +0.26(+1.73%)
May 19, 2016 14.90 14.90 14.90 14.90 383 -0.05(-0.36%)
May 18, 2016 14.95 14.95 14.95 14.95 264 -0.02(-0.11%)
May 17, 2016 15.01 15.07 14.97 14.97 752 -0.04(-0.28%)
May 16, 2016 14.92 15.01 14.92 15.01 2,947 +0.31(+2.08%)
May 13, 2016 14.71 14.71 14.71 14.71 864 -0.13(-0.88%)
May 12, 2016 14.74 14.84 14.74 14.84 1,024 +0.14(+0.97%)
May 10, 2016 14.88 14.88 14.66 14.69 54 -0.30(-2.00%)
May 09, 2016 14.88 15.00 14.88 15.00 1,009 +0.11(+0.74%)
May 06, 2016 14.88 15.13 14.88 14.88 4,452 +0.03(+0.17%)
May 05, 2016 15.12 15.28 14.86 14.86 1,533 -0.41(-2.67%)
May 04, 2016 14.46 15.27 14.44 15.27 4,098 +0.79(+5.42%)
May 03, 2016 14.53 14.54 14.47 14.48 941 -0.05(-0.37%)
May 02, 2016 14.57 14.66 14.44 14.54 2,179 +0.26(+1.82%)
Apr 29, 2016 14.17 14.28 14.17 14.28 1,283 -0.15(-1.03%)
Apr 28, 2016 14.40 14.42 14.40 14.42 1,729 -0.04(-0.29%)
Apr 26, 2016 14.58 14.63 14.20 14.47 91 +0.05(+0.32%)
Apr 25, 2016 14.76 15.16 14.22 14.42 3,328 -0.46(-3.12%)
Apr 22, 2016 14.12 14.88 14.12 14.88 14,924 +1.13(+8.21%)
Apr 20, 2016 13.69 13.75 13.61 13.76 31 +0.10(+0.76%)
Apr 19, 2016 13.71 14.19 13.65 13.65 1,282 -0.55(-3.89%)
Apr 18, 2016 13.57 14.20 13.57 14.20 2,746 +0.34(+2.45%)
Apr 15, 2016 14.09 14.17 13.86 13.86 2,072 -0.33(-2.30%)
Apr 14, 2016 14.03 14.19 14.03 14.19 988 -0.02(-0.16%)
Apr 13, 2016 14.22 14.22 14.21 14.21 573 -0.01(-0.08%)
Apr 12, 2016 14.09 14.22 14.05 14.22 1,982 -0.05(-0.38%)
Apr 11, 2016 14.31 14.61 14.14 14.28 3,336 -0.03(-0.20%)
Apr 08, 2016 13.85 14.42 13.85 14.31 2,082 +0.26(+1.82%)
Apr 06, 2016 14.35 14.49 13.96 14.05 75 -0.54(-3.73%)
Apr 05, 2016 13.95 14.60 13.95 14.60 2,212 +0.65(+4.63%)
Apr 04, 2016 13.77 13.95 13.77 13.95 3,605 -0.09(-0.61%)
Apr 01, 2016 14.03 14.03 14.03 14.03 1,145 +0.14(+0.98%)
Mar 31, 2016 13.97 14.16 13.82 13.90 1,250 -0.03(-0.18%)
Mar 30, 2016 14.50 14.50 13.89 13.92 2,262 -0.11(-0.79%)
Mar 29, 2016 14.16 14.45 14.03 14.03 2,080 +0.20(+1.47%)
Mar 28, 2016 14.01 14.24 13.83 13.83 4,531 -0.33(-2.33%)
Mar 24, 2016 13.63 14.16 14.16 14.16 4,612 +0.62(+4.61%)
Mar 23, 2016 13.48 13.76 13.08 13.54 11,140 +0.54(+4.17%)
Mar 22, 2016 13.57 13.57 12.99 12.99 3,098 -0.19(-1.47%)
Mar 21, 2016 13.41 13.53 13.19 13.19 1,872 -0.46(-3.41%)
Mar 18, 2016 13.65 13.83 13.65 13.65 2,580 -0.27(-1.94%)
Mar 17, 2016 13.82 14.20 12.69 13.92 8,423 -0.25(-1.79%)
Mar 16, 2016 14.29 14.29 14.17 14.18 1,704 +0.01(+0.06%)
Mar 15, 2016 14.20 14.20 14.17 14.17 458 -0.33(-2.27%)
Mar 14, 2016 14.14 14.52 14.14 14.50 3,173 +0.01(+0.06%)
Mar 11, 2016 14.23 14.54 14.23 14.49 3,109 +0.03(+0.23%)
Mar 10, 2016 14.46 14.51 14.46 14.46 730 +0.15(+1.06%)
Mar 09, 2016 14.80 14.80 14.30 14.30 842 +0.02(+0.12%)
Mar 08, 2016 14.48 15.19 14.20 14.29 2,073 -0.51(-3.43%)
Mar 07, 2016 14.33 14.80 14.33 14.80 3,168 +0.55(+3.86%)
Mar 04, 2016 14.16 14.25 14.16 14.25 1,202 -0.11(-0.77%)
Mar 03, 2016 14.05 14.46 14.05 14.36 6,872 +0.41(+2.91%)
Mar 02, 2016 13.16 13.95 13.16 13.95 2,129 +0.43(+3.19%)
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.