Acme United Corp (NY: ACU )

37.82 USD +0.75 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2009 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Sep 28, 2009 9.010 9.010 9.010 9.010 1,100 +0.01(+0.11%)
Sep 25, 2009 9.070 9.070 8.999 9.000 22,103 +0.00(+0.00%)
Sep 24, 2009 9.210 9.210 9.000 9.000 4,500 -0.20(-2.17%)
Sep 23, 2009 9.200 9.200 9.200 9.200 1,700 +0.06(+0.71%)
Sep 22, 2009 9.100 9.140 9.120 9.135 1,439 +0.04(+0.39%)
Sep 18, 2009 9.100 9.100 9.100 9.100 7,900 +0.02(+0.22%)
Sep 17, 2009 9.080 9.100 9.080 9.080 3,000 -0.02(-0.22%)
Sep 16, 2009 9.080 9.140 9.040 9.100 5,889 +0.09(+1.00%)
Sep 15, 2009 9.010 9.010 9.010 9.010 1,000 +0.01(+0.11%)
Sep 14, 2009 9.010 9.010 9.000 9.000 4,650 -0.08(-0.88%)
Sep 11, 2009 9.080 9.080 9.080 9.080 600 +0.05(+0.55%)
Sep 10, 2009 8.940 9.030 8.940 9.030 3,300 +0.13(+1.46%)
Sep 09, 2009 8.940 8.940 8.900 8.900 1,400 +0.08(+0.91%)
Sep 08, 2009 8.860 8.910 8.820 8.820 490 -0.01(-0.11%)
Sep 04, 2009 8.810 8.940 8.800 8.830 3,000 +0.03(+0.34%)
Sep 03, 2009 8.860 8.860 8.800 8.800 800 -0.14(-1.57%)
Sep 02, 2009 8.840 8.940 8.840 8.940 400 +0.14(+1.59%)
Sep 01, 2009 8.900 9.040 8.800 8.800 1,400 +0.00(+0.00%)
Aug 31, 2009 8.600 8.800 8.600 8.800 6,132 +0.20(+2.32%)
Aug 28, 2009 8.550 8.600 8.450 8.600 400 +0.09(+1.06%)
Aug 27, 2009 8.570 8.570 8.300 8.510 9,600 -0.04(-0.47%)
Aug 26, 2009 8.790 8.800 8.550 8.550 8,409 -0.25(-2.79%)
Aug 25, 2009 8.800 8.800 8.700 8.796 5,330 +0.10(+1.10%)
Aug 24, 2009 8.650 8.700 8.650 8.700 1,200 -0.05(-0.57%)
Aug 21, 2009 8.890 9.000 8.650 8.750 7,670 -0.02(-0.17%)
Aug 19, 2009 8.650 8.765 8.765 8.765 5,400 +0.17(+1.92%)
Aug 18, 2009 8.600 8.610 8.600 8.600 3,234 +0.00(+0.00%)
Aug 17, 2009 8.660 8.728 8.600 8.600 1,600 -0.05(-0.58%)
Aug 14, 2009 8.700 8.700 8.550 8.650 1,325 +0.05(+0.58%)
Aug 13, 2009 8.610 8.700 8.600 8.600 3,323 +0.00(+0.00%)
Aug 12, 2009 8.650 8.740 8.300 8.600 60,162 -0.05(-0.58%)
Aug 11, 2009 8.720 8.720 8.650 8.650 1,100 -0.11(-1.26%)
Aug 10, 2009 8.860 8.860 8.710 8.760 900 -0.14(-1.57%)
Aug 07, 2009 8.892 8.950 8.800 8.900 16,000 +0.10(+1.14%)
Aug 06, 2009 8.750 8.820 8.750 8.800 116,800 +0.05(+0.57%)
Aug 05, 2009 9.070 9.070 8.750 8.750 500 -0.03(-0.28%)
Aug 04, 2009 8.750 8.920 8.650 8.775 3,605 +0.05(+0.63%)
Aug 03, 2009 8.670 8.750 8.500 8.720 4,727 +0.27(+3.20%)
Jul 31, 2009 8.200 8.640 8.150 8.450 2,700 +0.30(+3.68%)
Jul 30, 2009 8.150 8.200 8.110 8.150 2,962 +0.04(+0.49%)
Jul 28, 2009 8.110 8.110 8.110 8.110 0 -0.09(-1.10%)
Jul 27, 2009 8.280 8.350 8.200 8.200 3,925 -0.05(-0.61%)
Jul 24, 2009 8.100 8.250 8.030 8.250 837 +0.00(+0.00%)
Jul 23, 2009 8.250 8.250 8.200 8.250 4,800 +0.00(+0.00%)
Jul 22, 2009 8.300 8.300 8.200 8.250 2,100 +0.00(+0.00%)
Jul 21, 2009 8.210 8.348 7.820 8.250 8,100 +0.03(+0.36%)
Jul 20, 2009 9.120 9.120 8.180 8.220 6,684 -0.23(-2.72%)
Jul 17, 2009 8.350 8.750 8.350 8.450 23,118 -0.35(-3.98%)
Jul 16, 2009 8.840 8.840 8.740 8.800 8,642 -0.05(-0.56%)
Jul 15, 2009 9.000 9.010 8.850 8.850 2,400 -0.05(-0.56%)
Jul 14, 2009 8.990 8.990 8.900 8.900 1,300 -0.08(-0.91%)
Jul 13, 2009 8.960 9.000 8.960 8.982 2,700 +0.12(+1.38%)
Jul 10, 2009 9.000 9.000 8.850 8.860 2,600 -0.14(-1.56%)
Jul 09, 2009 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
Jul 08, 2009 8.860 9.000 8.860 9.000 400 -0.05(-0.55%)
Jul 07, 2009 8.770 9.050 8.770 9.050 2,030 +0.05(+0.56%)
Jul 06, 2009 8.800 9.300 8.800 9.000 8,720 -0.14(-1.53%)
Jul 02, 2009 8.770 9.160 8.640 9.140 9,398 +0.10(+1.11%)
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.