Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.55 10.84 10.84 10.84 52,400 +0.20(+1.86%)
Jul 30, 2012 10.55 10.65 10.55 10.64 800 +0.09(+0.87%)
Jul 27, 2012 10.60 10.67 10.55 10.55 1,800 -0.20(-1.86%)
Jul 26, 2012 10.79 10.79 10.60 10.75 7,629 -0.08(-0.74%)
Jul 25, 2012 10.89 11.15 10.62 10.83 55,294 +0.09(+0.84%)
Jul 24, 2012 10.70 11.15 10.65 10.74 34,205 +0.04(+0.37%)
Jul 23, 2012 10.65 10.97 10.46 10.70 51,572 +0.11(+1.04%)
Jul 20, 2012 10.49 11.24 10.49 10.59 47,811 +0.22(+2.12%)
Jul 19, 2012 10.25 10.40 10.25 10.37 12,000 +0.11(+1.07%)
Jul 18, 2012 10.26 10.26 10.26 10.26 255 +0.02(+0.15%)
Jul 17, 2012 10.26 10.26 10.20 10.24 2,200 -0.07(-0.63%)
Jul 16, 2012 10.41 10.41 10.31 10.31 1,577 -0.09(-0.87%)
Jul 12, 2012 10.42 10.40 10.40 10.40 600 -0.08(-0.73%)
Jul 10, 2012 10.48 10.48 10.48 10.48 0 +0.02(+0.15%)
Jul 09, 2012 10.46 10.46 10.46 10.46 100 +0.05(+0.48%)
Jul 06, 2012 10.31 10.41 10.28 10.41 1,400 +0.07(+0.68%)
Jul 05, 2012 10.35 10.35 10.34 10.34 4,500 +0.14(+1.37%)
Jul 03, 2012 10.25 10.25 10.20 10.20 600 -0.00(-0.00%)
Jul 02, 2012 10.21 10.25 10.20 10.20 1,900 +0.01(+0.10%)
Jun 29, 2012 10.09 10.19 10.09 10.19 2,830 +0.17(+1.70%)
Jun 28, 2012 10.02 10.02 9.970 10.02 500 -0.07(-0.69%)
Jun 25, 2012 10.14 10.09 10.09 10.09 300 +0.00(+0.00%)
Jun 22, 2012 10.17 10.17 10.07 10.09 2,500 -0.03(-0.30%)
Jun 21, 2012 10.12 10.12 10.12 10.12 200 +0.05(+0.50%)
Jun 20, 2012 10.22 10.22 10.00 10.07 6,429 -0.20(-1.95%)
Jun 19, 2012 10.17 10.27 10.17 10.27 600 +0.20(+1.99%)
Jun 18, 2012 10.12 10.17 10.07 10.07 622 -0.03(-0.30%)
Jun 15, 2012 10.00 10.10 9.820 10.10 4,794 +0.05(+0.50%)
Jun 14, 2012 10.05 10.05 10.00 10.05 889 -0.05(-0.50%)
Jun 13, 2012 10.10 10.13 10.05 10.10 700 -0.05(-0.49%)
Jun 12, 2012 10.16 10.21 10.10 10.15 4,100 +0.00(+0.00%)
Jun 11, 2012 10.15 10.15 10.15 10.15 1,000 -0.00(-0.00%)
Jun 08, 2012 10.13 10.43 10.13 10.15 9,250 +0.02(+0.20%)
Jun 07, 2012 10.10 10.22 10.10 10.13 500 +0.03(+0.30%)
Jun 06, 2012 10.30 10.30 10.10 10.10 1,100 -0.06(-0.59%)
Jun 05, 2012 10.40 10.40 10.10 10.16 1,740 -0.19(-1.84%)
Jun 04, 2012 10.45 10.45 10.35 10.35 700 -0.15(-1.43%)
Jun 01, 2012 10.50 10.50 10.33 10.50 6,798 -0.03(-0.28%)
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%)
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.