Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.20 12.54 12.20 12.54 4,400 +0.39(+3.21%)
Feb 27, 2013 12.10 12.15 12.10 12.15 1,200 +0.05(+0.41%)
Feb 26, 2013 12.11 12.11 12.10 12.10 514 -0.04(-0.33%)
Feb 25, 2013 12.15 12.15 12.10 12.14 1,600 -0.01(-0.08%)
Feb 22, 2013 12.10 12.15 12.10 12.15 700 +0.04(+0.33%)
Feb 20, 2013 12.11 12.11 12.11 12.11 0 -0.02(-0.16%)
Feb 19, 2013 12.16 12.17 12.11 12.13 2,700 -0.07(-0.57%)
Feb 15, 2013 12.12 12.20 12.12 12.20 490 +0.10(+0.83%)
Feb 14, 2013 12.20 12.20 12.10 12.10 2,607 -0.01(-0.08%)
Feb 12, 2013 12.05 12.11 12.11 12.11 3,800 +0.01(+0.08%)
Feb 08, 2013 11.94 12.10 12.10 12.10 3,100 +0.25(+2.08%)
Feb 07, 2013 11.93 11.94 11.85 11.85 768 -0.05(-0.39%)
Feb 06, 2013 12.02 12.02 11.90 11.90 2,100 -0.12(-1.00%)
Feb 04, 2013 12.18 12.18 11.92 12.02 8,517 -0.15(-1.23%)
Feb 01, 2013 12.22 12.27 12.07 12.17 5,135 -0.03(-0.25%)
Jan 31, 2013 12.16 12.20 12.16 12.20 426 +0.08(+0.66%)
Jan 30, 2013 12.08 12.12 12.08 12.12 1,329 +0.00(+0.00%)
Jan 29, 2013 12.01 12.12 12.01 12.12 1,352 +0.08(+0.71%)
Jan 28, 2013 12.00 12.07 12.00 12.04 700 -0.07(-0.62%)
Jan 25, 2013 12.06 12.11 12.02 12.11 509 +0.02(+0.17%)
Jan 24, 2013 12.06 12.11 12.01 12.09 400 -0.01(-0.08%)
Jan 23, 2013 11.95 12.10 11.95 12.10 3,800 +0.09(+0.75%)
Jan 22, 2013 11.96 12.01 11.96 12.01 450 +0.07(+0.58%)
Jan 18, 2013 11.93 11.99 11.89 11.94 2,024 +0.07(+0.59%)
Jan 17, 2013 11.89 11.89 11.87 11.87 956 -0.03(-0.25%)
Jan 14, 2013 11.90 11.90 11.90 11.90 2,200 -0.10(-0.83%)
Jan 11, 2013 11.93 12.00 11.90 12.00 1,148 +0.15(+1.26%)
Jan 10, 2013 11.70 11.90 11.70 11.85 2,503 +0.25(+2.16%)
Jan 09, 2013 11.51 11.65 11.51 11.60 2,539 +0.05(+0.43%)
Jan 08, 2013 11.56 11.56 11.50 11.55 564 +0.00(+0.00%)
Jan 04, 2013 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
Jan 03, 2013 11.40 11.50 11.37 11.50 1,570 +0.14(+1.23%)
Jan 02, 2013 11.15 11.38 11.03 11.36 4,370 +0.33(+2.99%)
Dec 31, 2012 10.97 11.05 10.97 11.03 4,783 +0.03(+0.27%)
Dec 28, 2012 10.95 11.00 10.95 11.00 923 +0.01(+0.09%)
Dec 27, 2012 10.92 10.99 10.90 10.99 1,783 +0.09(+0.82%)
Dec 26, 2012 10.85 10.90 10.80 10.90 1,800 +0.10(+0.93%)
Dec 24, 2012 10.83 10.83 10.80 10.80 2,100 -0.03(-0.29%)
Dec 21, 2012 10.75 10.83 10.75 10.83 3,170 -0.02(-0.17%)
Dec 20, 2012 10.85 10.90 10.80 10.85 1,203 +0.00(+0.00%)
Dec 19, 2012 10.85 10.85 10.84 10.85 700 +0.05(+0.46%)
Dec 18, 2012 10.80 10.80 10.80 10.80 1,900 +0.01(+0.06%)
Dec 17, 2012 10.83 10.83 10.79 10.79 355 -0.05(-0.43%)
Dec 13, 2012 10.84 10.84 10.84 10.84 300 +0.02(+0.21%)
Dec 12, 2012 10.80 10.85 10.80 10.82 1,481 +0.13(+1.19%)
Dec 11, 2012 10.74 10.74 10.62 10.69 5,748 -0.01(-0.09%)
Dec 10, 2012 10.85 10.85 10.70 10.70 4,700 -0.26(-2.37%)
Dec 07, 2012 10.96 10.96 10.96 10.96 100 +0.06(+0.55%)
Dec 06, 2012 10.90 10.90 10.90 10.90 500 -0.10(-0.91%)
Dec 05, 2012 10.85 11.00 10.85 11.00 4,611 +0.09(+0.82%)
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.