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 (%)
Sep 30, 2008 8.755 8.755 8.649 8.684 5,573 +0.07(+0.83%)
Sep 29, 2008 8.755 8.755 8.613 8.613 7,164 -0.26(-2.97%)
Sep 26, 2008 8.969 8.969 8.755 8.876 0 +0.01(+0.16%)
Sep 25, 2008 8.708 8.898 8.708 8.862 5,856 +0.08(+0.94%)
Sep 24, 2008 9.026 9.076 8.684 8.780 9,693 -0.12(-1.33%)
Sep 23, 2008 9.090 9.104 8.898 8.898 3,624 -0.21(-2.27%)
Sep 22, 2008 9.040 9.133 8.902 9.104 561 -0.08(-0.85%)
Sep 19, 2008 9.040 9.182 8.613 9.182 0 +0.01(+0.08%)
Sep 18, 2008 9.239 9.261 9.076 9.175 3,232 -0.19(-1.98%)
Sep 17, 2008 9.182 9.360 9.147 9.360 842 +0.18(+1.94%)
Sep 16, 2008 9.254 9.254 9.182 9.182 4,374 -0.18(-1.90%)
Sep 15, 2008 9.446 9.446 9.360 9.360 1,264 -0.25(-2.59%)
Sep 12, 2008 9.610 9.610 9.610 9.610 2,107 +0.00(+0.00%)
Sep 11, 2008 9.432 9.610 9.432 9.610 1,123 +0.14(+1.50%)
Sep 10, 2008 9.417 9.467 9.417 9.467 421 +0.05(+0.53%)
Sep 09, 2008 9.538 9.610 9.417 9.417 1,424 -0.09(-0.97%)
Sep 08, 2008 9.560 9.723 9.510 9.510 3,652 -0.12(-1.29%)
Sep 05, 2008 9.617 9.901 9.617 9.634 0 -0.14(-1.43%)
Sep 04, 2008 9.773 9.773 9.773 9.773 140 +0.01(+0.15%)
Sep 03, 2008 9.709 9.864 9.709 9.759 2,135 -0.14(-1.44%)
Sep 02, 2008 9.965 10.04 9.901 9.901 5,941 +0.11(+1.16%)
Aug 29, 2008 9.894 9.965 9.787 9.787 0 +0.00(+0.00%)
Aug 28, 2008 9.531 9.787 9.474 9.787 4,790 +0.37(+3.93%)
Aug 27, 2008 9.538 9.538 9.417 9.417 12,362 -0.17(-1.78%)
Aug 26, 2008 9.887 9.887 9.531 9.588 2,388 +0.20(+2.12%)
Aug 25, 2008 9.439 9.467 9.325 9.389 2,416 +0.06(+0.69%)
Aug 22, 2008 9.467 9.467 9.325 9.325 0 -0.14(-1.50%)
Aug 21, 2008 9.602 9.602 9.417 9.467 14,189 -0.14(-1.48%)
Aug 20, 2008 9.610 9.610 9.396 9.610 3,933 +0.00(+0.00%)
Aug 19, 2008 9.610 9.610 9.610 9.610 140 +0.07(+0.75%)
Aug 18, 2008 9.610 9.610 9.432 9.538 2,388 +0.07(+0.75%)
Aug 15, 2008 9.396 9.467 9.396 9.467 0 +0.14(+1.53%)
Aug 14, 2008 9.325 9.325 9.254 9.325 561 +0.07(+0.77%)
Aug 13, 2008 9.396 9.396 9.254 9.254 421 -0.04(-0.38%)
Aug 12, 2008 9.289 9.289 9.289 9.289 280 +0.11(+1.16%)
Aug 11, 2008 8.819 9.489 8.819 9.182 7,305 -0.23(-2.49%)
Aug 08, 2008 9.417 9.489 9.417 9.417 4,777 -0.02(-0.23%)
Aug 07, 2008 9.610 9.638 9.439 9.439 8,850 -0.21(-2.23%)
Aug 06, 2008 9.204 9.674 9.204 9.654 5,549 +0.26(+2.82%)
Aug 05, 2008 9.787 9.787 9.389 9.389 3,933 -0.39(-4.00%)
Aug 04, 2008 9.531 9.780 9.460 9.780 983 +0.18(+1.85%)
Aug 01, 2008 9.681 9.787 9.602 9.602 4,471 -0.07(-0.74%)
Jul 31, 2008 9.574 9.681 9.574 9.674 2,830 -0.04(-0.44%)
Jul 30, 2008 9.574 9.716 9.574 9.716 280 -0.03(-0.29%)
Jul 29, 2008 9.745 9.745 9.503 9.745 1,685 +0.17(+1.78%)
Jul 28, 2008 9.531 9.574 9.432 9.574 1,045 +0.18(+1.89%)
Jul 25, 2008 8.940 9.397 8.940 9.397 4,636 +0.53(+5.95%)
Jul 24, 2008 9.289 9.289 8.720 8.869 15,031 -0.56(-5.96%)
Jul 23, 2008 9.538 9.787 9.218 9.432 18,410 +0.06(+0.61%)
Jul 22, 2008 9.617 9.617 9.375 9.375 4,214 -0.27(-2.80%)
Jul 21, 2008 9.467 9.752 9.467 9.645 930 +0.04(+0.37%)
Jul 18, 2008 9.787 9.965 9.610 9.610 10,536 +0.07(+0.75%)
Jul 17, 2008 9.432 9.645 9.432 9.538 3,512 +0.19(+2.06%)
Jul 16, 2008 9.510 9.510 9.346 9.346 1,826 -0.23(-2.38%)
Jul 15, 2008 9.332 9.574 9.332 9.574 1,685 +0.14(+1.51%)
Jul 14, 2008 9.432 9.432 9.432 9.432 140 -0.07(-0.75%)
Jul 11, 2008 9.417 9.503 9.417 9.503 280 +0.01(+0.15%)
Jul 10, 2008 9.489 9.620 9.489 9.489 1,404 -0.15(-1.59%)
Jul 09, 2008 9.346 9.930 9.346 9.642 10,676 +0.37(+3.95%)
Jul 08, 2008 9.396 9.396 9.076 9.275 3,717 -0.25(-2.62%)
Jul 07, 2008 9.474 9.574 9.474 9.524 702 -0.07(-0.74%)
Jul 04, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 03, 2008 8.969 9.666 8.969 9.595 3,273 +0.00(+0.00%)
Jul 02, 2008 9.752 9.752 9.432 9.595 5,394 -0.26(-2.67%)
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.