Acme United Corp (NY: ACU )

37.52 USD +1.90 (+5.33%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.470 6.950 6.470 6.900 1,954 +0.00(+0.00%)
Nov 26, 2008 7.100 7.400 6.800 6.900 18,900 -0.10(-1.43%)
Nov 25, 2008 6.900 7.000 6.900 7.000 2,000 +0.10(+1.45%)
Nov 24, 2008 7.200 7.200 6.900 6.900 11,345 -0.35(-4.83%)
Nov 21, 2008 7.200 7.450 7.050 7.250 5,935 +0.05(+0.69%)
Nov 20, 2008 8.400 8.432 7.200 7.200 6,500 -1.35(-15.79%)
Nov 19, 2008 8.700 8.790 8.550 8.550 2,100 -0.40(-4.47%)
Nov 18, 2008 8.950 8.950 8.950 8.950 100 +0.20(+2.29%)
Nov 17, 2008 9.100 9.100 8.750 8.750 781 -0.45(-4.89%)
Nov 14, 2008 7.950 9.200 7.950 9.200 0 +1.18(+14.71%)
Nov 13, 2008 8.490 8.490 7.800 8.020 7,500 -0.48(-5.65%)
Nov 12, 2008 8.990 8.990 8.500 8.500 1,630 -0.25(-2.86%)
Nov 11, 2008 9.200 9.200 8.300 8.750 7,590 -0.65(-6.91%)
Nov 10, 2008 9.040 10.30 9.040 9.400 7,604 -0.40(-4.08%)
Nov 07, 2008 9.900 10.00 9.800 9.800 3,020 +0.00(+0.00%)
Nov 06, 2008 9.800 9.800 9.800 9.800 100 +0.10(+1.03%)
Nov 05, 2008 9.700 9.700 9.600 9.700 650 -0.20(-2.02%)
Nov 04, 2008 10.34 10.34 9.310 9.900 9,125 -0.52(-4.99%)
Oct 31, 2008 10.42 10.42 10.42 10.42 100 -0.03(-0.29%)
Oct 30, 2008 10.45 10.49 10.44 10.45 1,050 +0.45(+4.50%)
Oct 29, 2008 9.540 10.30 9.540 10.00 40,900 +0.00(+0.00%)
Oct 28, 2008 10.00 10.00 10.00 10.00 2,100 -0.10(-0.99%)
Oct 27, 2008 10.58 10.58 10.00 10.10 711 +0.05(+0.50%)
Oct 24, 2008 10.00 10.05 9.800 10.05 1,300 -0.25(-2.43%)
Oct 23, 2008 10.05 10.30 10.05 10.30 300 +0.00(+0.00%)
Oct 22, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 21, 2008 10.15 10.30 10.00 10.30 2,100 -0.02(-0.19%)
Oct 20, 2008 11.00 11.00 10.00 10.32 10,630 -0.68(-6.18%)
Oct 17, 2008 10.60 11.00 10.60 11.00 0 +0.35(+3.29%)
Oct 16, 2008 10.66 10.70 10.35 10.65 6,825 +0.00(+0.00%)
Oct 15, 2008 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Oct 14, 2008 10.80 11.00 10.65 10.65 2,900 -0.15(-1.39%)
Oct 13, 2008 10.00 10.80 10.00 10.80 6,500 +1.05(+10.77%)
Oct 10, 2008 9.500 9.750 8.750 9.750 14,928 +0.05(+0.52%)
Oct 09, 2008 9.750 9.750 9.580 9.700 950 +0.15(+1.57%)
Oct 08, 2008 9.950 10.80 9.550 9.550 15,350 -0.40(-4.02%)
Oct 07, 2008 9.780 10.15 9.750 9.950 3,653 -0.05(-0.50%)
Oct 06, 2008 11.20 11.20 9.160 10.00 14,475 -1.30(-11.50%)
Oct 03, 2008 11.40 11.40 11.30 11.30 0 -0.20(-1.74%)
Oct 02, 2008 11.60 11.60 11.50 11.50 1,600 +0.01(+0.09%)
Oct 01, 2008 12.15 12.30 11.40 11.49 14,204 -0.71(-5.82%)
Sep 30, 2008 12.30 12.30 12.15 12.20 3,967 +0.10(+0.83%)
Sep 29, 2008 12.30 12.30 12.10 12.10 5,100 -0.37(-2.97%)
Sep 26, 2008 12.60 12.60 12.30 12.47 0 +0.02(+0.16%)
Sep 25, 2008 12.23 12.50 12.23 12.45 4,169 +0.12(+0.94%)
Sep 24, 2008 12.68 12.75 12.20 12.33 6,900 -0.17(-1.33%)
Sep 23, 2008 12.77 12.79 12.50 12.50 2,580 -0.29(-2.27%)
Sep 22, 2008 12.70 12.83 12.51 12.79 400 -0.11(-0.85%)
Sep 19, 2008 12.70 12.90 12.10 12.90 0 +0.01(+0.08%)
Sep 18, 2008 12.98 13.01 12.75 12.89 2,301 -0.26(-1.98%)
Sep 17, 2008 12.90 13.15 12.85 13.15 600 +0.25(+1.94%)
Sep 16, 2008 13.00 13.00 12.90 12.90 3,114 -0.25(-1.90%)
Sep 15, 2008 13.27 13.27 13.15 13.15 900 -0.35(-2.59%)
Sep 12, 2008 13.50 13.50 13.50 13.50 1,500 +0.00(+0.00%)
Sep 11, 2008 13.25 13.50 13.25 13.50 800 +0.20(+1.50%)
Sep 10, 2008 13.23 13.30 13.23 13.30 300 +0.07(+0.53%)
Sep 09, 2008 13.40 13.50 13.23 13.23 1,014 -0.13(-0.97%)
Sep 08, 2008 13.43 13.66 13.36 13.36 2,600 -0.17(-1.29%)
Sep 05, 2008 13.51 13.91 13.51 13.53 0 -0.20(-1.43%)
Sep 04, 2008 13.73 13.73 13.73 13.73 100 +0.02(+0.15%)
Sep 03, 2008 13.64 13.86 13.64 13.71 1,520 -0.20(-1.44%)
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.