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 (%)
Sep 30, 2014 13.81 13.86 13.67 13.71 4,068 +0.04(+0.30%)
Sep 29, 2014 13.52 13.67 13.52 13.67 946 +0.15(+1.10%)
Sep 26, 2014 13.73 13.77 13.52 13.52 12,642 -0.20(-1.49%)
Sep 25, 2014 13.90 13.90 13.71 13.73 5,075 +0.02(+0.12%)
Sep 24, 2014 13.70 13.95 13.70 13.71 10,241 -0.02(-0.18%)
Sep 23, 2014 13.92 13.92 13.74 13.74 5,600 -0.20(-1.47%)
Sep 22, 2014 14.05 14.08 13.94 13.94 5,717 -0.20(-1.39%)
Sep 19, 2014 13.94 14.14 13.94 14.14 951 +0.20(+1.41%)
Sep 18, 2014 14.12 14.12 13.86 13.94 2,883 -0.19(-1.33%)
Sep 17, 2014 14.06 14.13 13.94 14.13 1,911 +0.14(+1.00%)
Sep 16, 2014 13.99 13.99 13.98 13.99 452 -0.15(-1.04%)
Sep 15, 2014 13.88 14.14 13.83 14.14 19,879 +0.26(+1.89%)
Sep 12, 2014 13.93 14.14 13.88 13.88 2,945 -0.02(-0.18%)
Sep 11, 2014 13.80 13.90 13.74 13.90 4,001 +0.10(+0.71%)
Sep 10, 2014 13.80 13.80 13.80 13.80 569 +0.09(+0.66%)
Sep 09, 2014 13.71 13.80 13.70 13.71 6,905 -0.02(-0.18%)
Sep 08, 2014 13.70 13.80 13.69 13.74 7,200 +0.02(+0.18%)
Sep 05, 2014 13.70 13.73 13.76 13.71 3,142 -0.05(-0.36%)
Sep 04, 2014 13.69 13.92 13.69 13.76 1,770 -0.01(-0.06%)
Sep 03, 2014 13.88 13.93 13.73 13.77 9,309 -0.00(-0.00%)
Sep 02, 2014 13.81 13.81 13.77 13.77 586 -0.04(-0.29%)
Aug 29, 2014 13.81 13.81 13.81 13.81 2,440 +0.01(+0.09%)
Aug 28, 2014 13.48 13.80 13.48 13.80 2,695 +0.18(+1.35%)
Aug 27, 2014 13.65 13.69 13.49 13.61 9,580 +0.09(+0.67%)
Aug 26, 2014 13.90 13.91 13.52 13.52 4,121 -0.22(-1.61%)
Aug 25, 2014 13.58 13.74 13.47 13.74 1,481 -0.02(-0.12%)
Aug 22, 2014 13.76 13.84 13.46 13.76 5,246 +0.11(+0.84%)
Aug 21, 2014 13.46 13.65 13.46 13.65 9,889 +0.04(+0.30%)
Aug 20, 2014 13.80 13.80 13.61 13.61 5,612 -0.07(-0.48%)
Aug 19, 2014 13.77 13.79 13.60 13.67 5,045 -0.25(-1.77%)
Aug 18, 2014 13.73 13.92 13.72 13.92 2,434 +0.19(+1.37%)
Aug 15, 2014 13.99 14.05 13.70 13.73 3,153 +0.02(+0.18%)
Aug 14, 2014 13.69 13.85 13.63 13.70 29,098 -0.11(-0.77%)
Aug 13, 2014 13.74 14.09 13.70 13.81 4,550 +0.08(+0.58%)
Aug 12, 2014 13.81 13.81 13.69 13.73 3,322 +0.03(+0.25%)
Aug 11, 2014 13.81 13.81 13.70 13.70 4,992 -0.01(-0.06%)
Aug 08, 2014 13.40 13.65 13.40 13.70 1,813 +0.08(+0.60%)
Aug 07, 2014 13.77 13.77 13.39 13.62 29,135 -0.19(-1.36%)
Aug 06, 2014 13.81 13.81 13.78 13.81 7,746 -0.10(-0.71%)
Aug 05, 2014 14.06 14.10 13.69 13.91 8,934 -0.21(-1.48%)
Aug 04, 2014 14.18 14.18 14.06 14.12 7,875 -0.06(-0.43%)
Aug 01, 2014 13.94 14.22 13.93 14.18 2,903 +0.23(+1.65%)
Jul 31, 2014 13.70 14.03 13.69 13.95 1,708 +0.08(+0.59%)
Jul 30, 2014 13.92 13.92 13.84 13.87 3,333 -0.05(-0.35%)
Jul 29, 2014 13.70 14.11 13.70 13.92 15,258 +0.10(+0.71%)
Jul 28, 2014 13.69 13.89 13.69 13.82 3,600 -0.11(-0.82%)
Jul 25, 2014 13.95 14.02 13.70 13.93 3,783 -0.05(-0.35%)
Jul 24, 2014 14.06 14.09 13.81 13.98 10,942 -0.16(-1.15%)
Jul 23, 2014 14.02 14.17 13.97 14.14 2,885 +0.17(+1.22%)
Jul 22, 2014 13.77 14.47 13.70 13.97 20,734 +0.25(+1.79%)
Jul 21, 2014 13.69 13.73 13.52 13.73 4,219 +0.04(+0.30%)
Jul 18, 2014 13.69 13.69 13.69 13.69 122 +0.00(+0.00%)
Jul 17, 2014 13.48 13.72 13.48 13.69 2,876 -0.04(-0.30%)
Jul 16, 2014 13.88 13.92 13.61 13.73 3,619 +0.25(+1.82%)
Jul 15, 2014 13.72 13.78 13.38 13.48 11,743 -0.23(-1.67%)
Jul 14, 2014 13.84 13.84 13.71 13.71 8,835 -0.16(-1.12%)
Jul 11, 2014 13.71 13.91 13.71 13.87 10,410 +0.09(+0.65%)
Jul 10, 2014 13.78 13.78 13.78 13.78 258 +0.00(+0.00%)
Jul 09, 2014 13.78 13.78 13.78 13.78 1,054 +0.04(+0.30%)
Jul 08, 2014 13.74 13.83 13.74 13.74 941 +0.02(+0.18%)
Jul 07, 2014 13.71 13.71 13.71 13.71 832 -0.06(-0.42%)
Jul 03, 2014 13.73 13.77 13.77 13.77 732 -0.02(-0.12%)
Jul 02, 2014 13.85 13.85 13.79 13.79 632 +0.17(+1.26%)
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.