Acme United Corp (NY: ACU )

36.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.620 9.700 9.550 9.660 1,406 +0.16(+1.68%)
Mar 30, 2011 9.450 9.570 9.400 9.500 1,435 +0.03(+0.32%)
Mar 29, 2011 9.220 9.470 9.220 9.470 1,762 +0.25(+2.71%)
Mar 28, 2011 9.235 9.235 9.220 9.220 970 +0.12(+1.32%)
Mar 25, 2011 9.200 9.200 9.000 9.100 2,860 -0.10(-1.09%)
Mar 24, 2011 9.200 9.400 9.180 9.200 7,367 +0.02(+0.22%)
Mar 23, 2011 9.180 9.180 9.180 9.180 100 +0.00(+0.00%)
Mar 22, 2011 9.150 9.200 9.150 9.180 3,900 +0.04(+0.44%)
Mar 21, 2011 9.100 9.150 9.100 9.140 15,728 -0.27(-2.87%)
Mar 18, 2011 9.230 9.410 8.990 9.410 11,257 +0.16(+1.73%)
Mar 17, 2011 9.110 9.350 9.110 9.250 7,460 +0.20(+2.21%)
Mar 16, 2011 9.490 9.490 9.050 9.050 4,893 -0.35(-3.72%)
Mar 15, 2011 9.360 9.490 9.360 9.400 2,760 -0.09(-0.95%)
Mar 11, 2011 9.490 9.490 9.490 9.490 0 -0.01(-0.11%)
Mar 10, 2011 9.610 9.680 9.500 9.500 4,088 -0.17(-1.76%)
Mar 09, 2011 9.650 9.740 9.610 9.670 7,678 -0.03(-0.31%)
Mar 08, 2011 9.710 9.750 9.700 9.700 6,180 -0.05(-0.51%)
Mar 07, 2011 9.750 9.750 9.650 9.750 4,408 +0.00(+0.00%)
Mar 04, 2011 9.800 9.805 9.670 9.750 6,976 +0.02(+0.21%)
Mar 03, 2011 9.610 9.900 9.600 9.730 33,842 -0.27(-2.70%)
Mar 02, 2011 9.890 10.12 9.880 10.00 1,570 -0.14(-1.37%)
Mar 01, 2011 10.05 10.14 10.02 10.14 699 +0.09(+0.89%)
Feb 28, 2011 10.05 10.05 10.05 10.05 200 -0.03(-0.30%)
Feb 25, 2011 10.00 10.08 10.00 10.08 300 -0.07(-0.69%)
Feb 24, 2011 10.02 10.15 10.02 10.15 1,618 +0.15(+1.50%)
Feb 23, 2011 10.00 10.05 10.00 10.00 890 -0.03(-0.30%)
Feb 22, 2011 10.05 10.05 9.950 10.03 1,241 +0.06(+0.55%)
Feb 18, 2011 9.920 10.05 9.900 9.975 4,357 +0.08(+0.78%)
Feb 17, 2011 9.870 9.898 9.860 9.898 1,365 -0.00(-0.02%)
Feb 16, 2011 9.965 10.05 9.870 9.900 5,934 -0.05(-0.54%)
Feb 15, 2011 10.12 10.12 9.870 9.954 700 -0.03(-0.27%)
Feb 14, 2011 10.08 10.09 9.980 9.981 1,237 -0.02(-0.19%)
Feb 11, 2011 9.950 10.07 9.950 10.00 757 +0.00(+0.00%)
Feb 10, 2011 9.960 10.00 9.960 10.00 4,419 +0.08(+0.81%)
Feb 09, 2011 10.00 10.05 9.850 9.920 1,279 -0.06(-0.60%)
Feb 08, 2011 9.970 10.07 9.950 9.980 878 -0.10(-0.99%)
Feb 07, 2011 10.05 10.15 9.920 10.08 3,359 -0.15(-1.47%)
Feb 04, 2011 10.19 10.23 10.00 10.23 1,150 +0.08(+0.79%)
Feb 03, 2011 10.25 10.25 10.15 10.15 796 -0.07(-0.68%)
Feb 02, 2011 9.900 10.22 9.900 10.22 2,792 +0.19(+1.89%)
Feb 01, 2011 9.950 10.10 9.810 10.03 2,934 -0.02(-0.20%)
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%)
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.