Acme United Corp (NY: ACU )

23.69 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.920 10.06 9.810 10.05 4,318 +0.07(+0.70%)
Jan 28, 2011 9.840 10.12 9.610 9.980 10,711 -0.01(-0.10%)
Jan 27, 2011 9.950 10.03 9.950 9.990 387 +0.04(+0.40%)
Jan 26, 2011 9.900 9.950 9.900 9.950 400 +0.00(+0.00%)
Jan 25, 2011 9.950 9.950 9.950 9.950 557 -0.16(-1.58%)
Jan 24, 2011 10.10 10.12 10.07 10.11 3,135 +0.16(+1.61%)
Jan 21, 2011 9.930 10.08 9.930 9.950 3,192 +0.02(+0.20%)
Jan 20, 2011 9.980 10.09 9.930 9.930 4,752 -0.08(-0.80%)
Jan 19, 2011 10.04 10.09 10.01 10.01 4,280 -0.07(-0.69%)
Jan 18, 2011 10.33 10.33 9.850 10.08 10,917 -0.24(-2.33%)
Jan 14, 2011 10.30 10.45 10.20 10.32 9,377 -0.19(-1.82%)
Jan 13, 2011 10.55 10.65 10.45 10.51 3,888 +0.16(+1.55%)
Jan 12, 2011 10.71 10.95 10.30 10.35 25,705 -0.40(-3.72%)
Jan 11, 2011 10.65 10.91 10.45 10.75 141,368 +0.19(+1.79%)
Jan 10, 2011 10.40 10.66 10.00 10.56 96,906 +0.79(+8.10%)
Jan 07, 2011 9.820 9.830 9.739 9.770 4,099 -0.11(-1.11%)
Jan 06, 2011 9.920 10.00 9.880 9.880 5,885 -0.06(-0.60%)
Jan 05, 2011 9.785 10.19 9.785 9.940 2,759 +0.05(+0.51%)
Jan 04, 2011 9.800 9.999 9.800 9.890 9,025 +0.19(+1.96%)
Jan 03, 2011 9.620 9.750 9.620 9.700 2,400 +0.18(+1.89%)
Dec 31, 2010 9.500 9.610 9.500 9.520 8,378 -0.03(-0.31%)
Dec 30, 2010 9.580 9.740 9.540 9.550 34,476 -0.01(-0.10%)
Dec 29, 2010 9.540 9.590 9.520 9.560 2,100 +0.06(+0.63%)
Dec 28, 2010 9.500 9.930 9.480 9.500 14,265 -0.05(-0.52%)
Dec 27, 2010 9.450 9.600 9.450 9.550 1,500 +0.09(+0.95%)
Dec 23, 2010 9.820 10.05 9.460 9.460 11,598 -0.14(-1.46%)
Dec 22, 2010 9.740 9.740 9.600 9.600 3,284 -0.04(-0.41%)
Dec 21, 2010 9.700 9.750 9.400 9.640 27,740 +0.12(+1.26%)
Dec 20, 2010 9.520 9.570 9.520 9.520 2,963 +0.00(+0.00%)
Dec 17, 2010 9.660 9.680 9.500 9.520 20,175 -0.13(-1.35%)
Dec 16, 2010 9.650 9.670 9.650 9.650 675 -0.08(-0.86%)
Dec 15, 2010 9.900 9.900 9.734 9.734 550 -0.07(-0.67%)
Dec 14, 2010 9.700 9.800 9.590 9.800 3,998 +0.03(+0.31%)
Dec 13, 2010 9.810 9.810 9.750 9.770 3,593 +0.02(+0.21%)
Dec 10, 2010 9.670 9.750 9.550 9.750 8,116 -0.15(-1.52%)
Dec 09, 2010 9.850 9.900 9.750 9.900 1,100 +0.25(+2.59%)
Dec 08, 2010 9.660 9.660 9.650 9.650 3,400 -0.15(-1.53%)
Dec 07, 2010 9.500 9.800 9.500 9.800 14,536 +0.20(+2.08%)
Dec 06, 2010 9.750 9.750 9.550 9.600 4,188 -0.15(-1.54%)
Dec 02, 2010 9.750 9.750 9.750 9.750 0 +0.13(+1.35%)
Dec 01, 2010 9.750 9.790 9.620 9.620 2,192 -0.03(-0.31%)
Nov 30, 2010 9.660 9.660 9.510 9.650 5,427 +0.05(+0.52%)
Nov 29, 2010 9.770 9.900 9.550 9.600 5,977 -0.24(-2.44%)
Nov 26, 2010 9.840 9.840 9.840 9.840 120 +0.00(+0.00%)
Nov 24, 2010 9.750 9.840 9.840 9.840 2,097 -0.08(-0.81%)
Nov 23, 2010 9.750 9.920 9.750 9.920 1,099 +0.32(+3.33%)
Nov 19, 2010 9.600 9.600 9.600 9.600 0 -0.10(-1.03%)
Nov 16, 2010 9.700 9.700 9.700 9.700 0 +0.15(+1.57%)
Nov 15, 2010 9.630 9.630 9.550 9.550 619 -0.08(-0.83%)
Nov 12, 2010 9.620 9.750 9.500 9.630 1,526 -0.16(-1.63%)
Nov 11, 2010 9.980 9.990 9.790 9.790 3,199 -0.21(-2.10%)
Nov 10, 2010 9.580 10.00 9.550 10.000 5,700 +0.45(+4.71%)
Nov 09, 2010 9.680 9.680 9.550 9.550 2,900 -0.14(-1.43%)
Nov 08, 2010 9.850 9.940 9.590 9.689 2,958 -0.36(-3.59%)
Nov 05, 2010 9.860 10.05 9.850 10.05 1,250 +0.20(+2.03%)
Nov 04, 2010 9.800 10.05 9.800 9.850 4,003 +0.05(+0.51%)
Nov 03, 2010 10.05 10.05 9.800 9.800 600 -0.16(-1.61%)
Nov 02, 2010 9.960 9.960 9.960 9.960 5,350 +0.06(+0.61%)
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.