Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.980 6.301 5.944 6.162 3,702 +0.22(+3.68%)
Jul 30, 2009 5.944 5.980 5.915 5.944 4,061 +0.03(+0.49%)
Jul 28, 2009 5.915 5.915 5.915 5.915 0 -0.07(-1.10%)
Jul 27, 2009 6.038 6.090 5.980 5.980 5,381 -0.04(-0.61%)
Jul 24, 2009 5.907 6.017 5.856 6.017 1,147 +0.00(+0.00%)
Jul 23, 2009 6.017 6.017 5.980 6.017 6,581 +0.00(+0.00%)
Jul 22, 2009 6.053 6.053 5.980 6.017 2,879 +0.00(+0.00%)
Jul 21, 2009 5.987 6.088 5.703 6.017 11,106 +0.02(+0.36%)
Jul 20, 2009 6.651 6.651 5.966 5.995 9,165 -0.17(-2.72%)
Jul 17, 2009 6.090 6.381 6.090 6.162 31,699 -0.26(-3.98%)
Jul 16, 2009 6.447 6.447 6.374 6.418 11,849 -0.04(-0.56%)
Jul 15, 2009 6.564 6.571 6.454 6.454 3,290 -0.04(-0.56%)
Jul 14, 2009 6.556 6.556 6.491 6.491 1,782 -0.06(-0.91%)
Jul 13, 2009 6.534 6.564 6.534 6.550 3,702 +0.09(+1.38%)
Jul 10, 2009 6.564 6.564 6.454 6.461 3,565 -0.10(-1.56%)
Jul 09, 2009 6.564 6.564 6.564 6.564 1,508 +0.00(+0.00%)
Jul 08, 2009 6.461 6.564 6.461 6.564 548 -0.04(-0.55%)
Jul 07, 2009 6.396 6.600 6.396 6.600 2,783 +0.04(+0.56%)
Jul 06, 2009 6.418 6.782 6.418 6.564 11,956 -0.10(-1.53%)
Jul 02, 2009 6.396 6.680 6.301 6.666 12,886 +0.07(+1.11%)
Jul 01, 2009 5.791 6.782 5.761 6.593 51,995 +0.79(+13.71%)
Jun 30, 2009 5.798 5.798 5.798 5.798 965 +0.00(+0.00%)
Jun 29, 2009 5.791 5.798 5.791 5.798 1,655 -0.11(-1.84%)
Jun 26, 2009 5.834 5.943 5.769 5.907 7,451 +0.04(+0.62%)
Jun 25, 2009 5.682 5.907 5.682 5.870 6,830 +0.51(+9.46%)
Jun 24, 2009 5.117 5.363 5.117 5.363 1,103 +0.22(+4.23%)
Jun 23, 2009 5.131 5.146 5.131 5.146 499 -0.08(-1.53%)
Jun 22, 2009 5.291 5.472 5.225 5.225 2,483 -0.17(-3.22%)
Jun 19, 2009 5.320 5.399 5.218 5.399 1,517 -0.10(-1.84%)
Jun 18, 2009 5.399 5.501 5.399 5.501 1,793 +0.10(+1.88%)
Jun 17, 2009 5.218 5.399 5.218 5.399 8,278 -0.01(-0.27%)
Jun 15, 2009 5.414 5.414 5.414 5.414 0 -0.17(-2.99%)
Jun 12, 2009 5.479 5.580 5.479 5.580 413 -0.04(-0.65%)
Jun 11, 2009 5.653 5.653 5.580 5.617 4,967 -0.04(-0.64%)
Jun 09, 2009 5.653 5.653 5.653 5.653 0 -0.07(-1.27%)
Jun 08, 2009 5.725 5.725 5.725 5.725 413 +0.00(+0.00%)
Jun 05, 2009 5.725 5.725 5.725 5.725 1,793 -0.06(-1.00%)
Jun 04, 2009 5.783 5.783 5.783 5.783 137 +0.02(+0.38%)
Jun 03, 2009 5.798 5.798 5.762 5.762 551 -0.03(-0.50%)
Jun 02, 2009 5.834 5.907 5.791 5.791 6,071 -0.04(-0.75%)
Jun 01, 2009 5.798 5.834 5.791 5.834 2,345 +0.10(+1.77%)
May 29, 2009 5.754 5.769 5.725 5.733 4,415 +0.05(+0.89%)
May 28, 2009 5.653 5.689 5.653 5.682 2,759 +0.07(+1.16%)
May 27, 2009 5.580 5.617 5.580 5.617 1,379 +0.11(+1.97%)
May 26, 2009 5.450 5.566 5.435 5.508 3,311 +0.13(+2.43%)
May 22, 2009 5.327 5.421 5.327 5.378 3,587 +0.12(+2.34%)
May 21, 2009 5.254 5.254 5.254 5.254 137 -0.04(-0.69%)
May 20, 2009 5.595 5.660 4.899 5.291 19,731 -0.40(-7.01%)
May 19, 2009 5.776 5.776 5.689 5.689 3,725 -0.13(-2.24%)
May 18, 2009 5.858 5.858 5.783 5.820 4,139 -0.05(-0.87%)
May 13, 2009 5.914 5.914 5.870 5.870 7,451 -0.07(-1.22%)
May 12, 2009 5.892 5.943 5.892 5.943 827 +0.07(+1.23%)
May 11, 2009 5.943 5.943 5.870 5.870 6,899 -0.08(-1.34%)
May 08, 2009 5.885 5.950 5.885 5.950 2,345 +0.10(+1.73%)
May 07, 2009 5.849 5.863 5.841 5.849 3,587 -0.01(-0.12%)
May 06, 2009 5.762 5.856 5.762 5.856 5,243 +0.09(+1.51%)
May 05, 2009 5.834 5.856 5.725 5.769 9,244 -0.07(-1.12%)
May 04, 2009 5.834 5.834 5.834 5.834 2,465 +0.04(+0.63%)
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.