Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.295 7.479 7.272 7.367 13,708 -0.07(-0.99%)
Nov 29, 2011 7.218 7.441 7.134 7.441 6,846 +0.12(+1.57%)
Nov 28, 2011 7.211 7.326 7.211 7.326 1,303 +0.11(+1.49%)
Nov 25, 2011 7.218 7.218 7.218 7.218 782 +0.00(+0.00%)
Nov 23, 2011 7.249 7.271 7.218 7.218 3,884 -0.05(-0.63%)
Nov 21, 2011 7.226 7.264 7.264 7.264 4,301 +0.02(+0.24%)
Nov 18, 2011 7.287 7.287 7.211 7.247 4,432 +0.01(+0.08%)
Nov 16, 2011 7.287 7.241 7.241 7.241 12,514 +0.01(+0.20%)
Nov 15, 2011 7.234 7.234 7.226 7.226 2,075 -0.06(-0.84%)
Nov 11, 2011 7.280 7.287 7.287 7.287 521 +0.00(+0.00%)
Nov 10, 2011 7.287 7.287 7.287 7.287 651 +0.11(+1.59%)
Nov 09, 2011 7.280 7.280 7.173 7.173 834 -0.11(-1.57%)
Nov 08, 2011 7.111 7.287 7.065 7.287 4,981 +0.18(+2.48%)
Nov 07, 2011 7.111 7.111 7.111 7.111 460 +0.00(+0.00%)
Nov 04, 2011 7.111 7.124 7.111 7.111 1,173 +0.00(+0.00%)
Nov 03, 2011 7.119 7.119 7.111 7.111 651 -0.02(-0.22%)
Nov 02, 2011 7.134 7.134 7.126 7.126 552 -0.01(-0.11%)
Nov 01, 2011 7.149 7.149 7.134 7.134 651 -0.06(-0.85%)
Oct 31, 2011 7.142 7.249 7.134 7.195 5,201 -0.02(-0.21%)
Oct 28, 2011 6.988 7.211 6.988 7.211 521 +0.12(+1.62%)
Oct 27, 2011 7.211 7.633 6.988 7.096 14,608 -0.19(-2.63%)
Oct 26, 2011 7.403 7.403 7.272 7.287 912 -0.15(-2.06%)
Oct 25, 2011 7.479 7.479 7.310 7.441 1,673 +0.21(+2.97%)
Oct 24, 2011 7.234 7.349 7.134 7.226 866 +0.00(+0.00%)
Oct 21, 2011 7.203 7.318 7.172 7.226 5,683 +0.25(+3.63%)
Oct 20, 2011 7.057 7.057 6.973 6.973 3,068 -0.12(-1.62%)
Oct 19, 2011 6.981 7.088 6.981 7.088 1,869 -0.02(-0.22%)
Oct 18, 2011 7.333 7.349 7.103 7.103 1,433 -0.35(-4.63%)
Oct 17, 2011 7.142 7.502 7.142 7.449 4,334 +0.29(+4.07%)
Oct 14, 2011 7.349 7.349 7.157 7.157 2,476 +0.08(+1.19%)
Oct 13, 2011 7.057 7.073 6.965 7.073 560 +0.08(+1.21%)
Oct 12, 2011 6.927 7.533 6.904 6.988 5,652 -0.05(-0.76%)
Oct 11, 2011 8.453 8.453 6.942 7.042 1,890 +0.06(+0.88%)
Oct 10, 2011 7.272 7.272 6.536 6.981 13,214 -0.19(-2.67%)
Oct 07, 2011 7.287 7.403 7.172 7.172 654 -0.04(-0.53%)
Oct 06, 2011 7.326 7.326 7.211 7.211 417 +0.00(+0.00%)
Oct 05, 2011 7.349 7.349 7.188 7.211 6,287 -0.25(-3.39%)
Oct 04, 2011 7.464 7.464 7.464 7.464 130 -0.04(-0.51%)
Oct 03, 2011 7.502 7.502 7.433 7.502 130 +0.12(+1.66%)
Sep 28, 2011 7.380 7.380 7.380 7.380 0 +0.14(+2.00%)
Sep 27, 2011 7.258 7.288 7.235 7.235 6,775 +0.00(+0.00%)
Sep 26, 2011 7.235 7.235 7.235 7.235 590 +0.00(+0.00%)
Sep 23, 2011 7.250 7.250 7.022 7.235 9,769 +0.00(+0.00%)
Sep 22, 2011 6.854 7.326 6.854 7.235 2,102 -0.26(-3.46%)
Sep 19, 2011 7.479 7.494 7.494 7.494 393 +0.03(+0.41%)
Sep 16, 2011 7.661 7.661 7.440 7.463 8,481 -0.30(-3.92%)
Sep 15, 2011 7.730 7.768 7.654 7.768 590 +0.11(+1.44%)
Sep 14, 2011 7.638 7.768 7.638 7.657 919 +0.12(+1.57%)
Sep 12, 2011 7.539 7.539 7.539 7.539 0 +0.12(+1.64%)
Sep 09, 2011 7.440 7.440 7.372 7.418 3,843 -0.01(-0.10%)
Sep 08, 2011 7.479 7.479 7.372 7.425 656 +0.05(+0.72%)
Sep 07, 2011 7.532 7.532 7.319 7.372 1,562 -0.05(-0.62%)
Sep 06, 2011 7.532 7.532 7.418 7.418 2,100 -0.23(-2.99%)
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.