Skip to main content

Acme United Corp (NY: ACU )

42.38 -0.85 (-1.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.639 8.686 8.591 8.686 3,903 -0.02(-0.18%)
Nov 29, 2012 8.670 8.733 8.670 8.702 3,207 -0.04(-0.45%)
Nov 28, 2012 8.725 8.741 8.725 8.741 796 +0.07(+0.82%)
Nov 27, 2012 8.781 8.790 8.465 8.670 22,079 -0.03(-0.36%)
Nov 26, 2012 8.702 8.702 8.702 8.702 253 +0.08(+0.91%)
Nov 23, 2012 8.505 8.623 8.505 8.623 2,949 +0.09(+1.03%)
Nov 21, 2012 8.576 8.576 8.521 8.535 9,869 -0.06(-0.66%)
Nov 20, 2012 8.552 8.591 8.552 8.591 1,903 +0.05(+0.55%)
Nov 19, 2012 8.489 8.544 8.489 8.544 1,141 +0.12(+1.40%)
Nov 16, 2012 8.386 8.426 8.308 8.426 5,261 +0.03(+0.38%)
Nov 15, 2012 8.591 8.591 8.394 8.394 8,466 -0.26(-3.01%)
Nov 14, 2012 8.796 8.796 8.654 8.654 3,428 -0.14(-1.61%)
Nov 13, 2012 8.757 8.915 8.757 8.796 6,236 +0.05(+0.54%)
Nov 12, 2012 8.749 8.749 8.749 8.749 888 +0.00(+0.00%)
Nov 09, 2012 8.631 8.749 8.631 8.749 3,932 +0.15(+1.74%)
Nov 08, 2012 8.599 8.599 8.560 8.599 2,659 -0.04(-0.46%)
Nov 07, 2012 7.141 8.749 8.560 8.639 4,439 -0.05(-0.54%)
Nov 06, 2012 8.718 8.718 8.631 8.686 2,092 -0.10(-1.17%)
Nov 05, 2012 8.907 8.907 8.749 8.788 1,620 -0.18(-2.02%)
Nov 02, 2012 8.930 8.970 8.922 8.970 888 +0.01(+0.09%)
Nov 01, 2012 8.891 8.962 8.891 8.962 3,082 +0.03(+0.34%)
Oct 31, 2012 8.907 8.931 8.875 8.931 4,250 +0.09(+0.99%)
Oct 26, 2012 8.899 8.844 8.844 8.844 8,119 -0.02(-0.18%)
Oct 25, 2012 9.033 9.033 8.859 8.859 5,938 -0.17(-1.92%)
Oct 24, 2012 9.104 9.104 9.026 9.033 1,950 -0.11(-1.21%)
Oct 23, 2012 9.222 9.222 8.986 9.143 1,308 -0.21(-2.29%)
Oct 19, 2012 9.526 9.526 9.356 9.357 3,117 -0.14(-1.48%)
Oct 18, 2012 9.522 9.536 9.498 9.498 2,664 +0.02(+0.17%)
Oct 17, 2012 9.388 9.537 9.380 9.482 14,520 +0.06(+0.67%)
Oct 16, 2012 9.496 9.496 9.419 9.419 1,584 -0.04(-0.42%)
Oct 15, 2012 9.506 9.506 9.427 9.458 2,267 -0.05(-0.50%)
Oct 11, 2012 9.498 9.506 9.506 9.506 1,141 +0.05(+0.50%)
Oct 10, 2012 9.537 9.537 9.458 9.458 634 -0.09(-0.91%)
Oct 09, 2012 9.616 9.616 9.545 9.545 5,041 +0.04(+0.41%)
Oct 08, 2012 9.545 9.577 9.506 9.506 1,205 -0.04(-0.41%)
Oct 05, 2012 9.577 9.595 9.545 9.545 2,123 -0.04(-0.41%)
Oct 04, 2012 9.632 9.632 9.582 9.585 634 -0.01(-0.08%)
Oct 03, 2012 9.711 9.711 9.592 9.592 3,571 -0.12(-1.22%)
Oct 02, 2012 9.695 9.734 9.663 9.711 2,791 -0.04(-0.40%)
Oct 01, 2012 9.350 9.750 9.350 9.750 3,298 +0.43(+4.65%)
Sep 28, 2012 9.080 9.317 9.080 9.317 3,481 +0.28(+3.05%)
Sep 27, 2012 8.962 9.041 8.962 9.041 2,310 +0.13(+1.41%)
Sep 26, 2012 8.954 8.993 8.915 8.915 2,808 +0.03(+0.35%)
Sep 25, 2012 8.656 9.087 8.617 8.883 53,063 +0.25(+2.90%)
Sep 24, 2012 8.625 8.656 8.562 8.633 38,629 -0.10(-1.17%)
Sep 21, 2012 8.625 8.764 8.625 8.734 1,034 +0.12(+1.36%)
Sep 20, 2012 8.758 8.758 8.617 8.617 2,860 -0.13(-1.52%)
Sep 19, 2012 8.515 8.750 8.515 8.750 5,778 +0.13(+1.55%)
Sep 18, 2012 8.539 8.617 8.531 8.617 1,842 -0.02(-0.18%)
Sep 17, 2012 8.695 8.695 8.633 8.633 1,764 -0.06(-0.72%)
Sep 14, 2012 8.617 8.695 8.617 8.695 7,964 +0.08(+0.91%)
Sep 13, 2012 8.695 8.695 8.617 8.617 2,200 -0.08(-0.90%)
Sep 12, 2012 8.774 8.774 8.648 8.695 510 -0.03(-0.36%)
Sep 11, 2012 8.883 8.883 8.727 8.727 654 +0.08(+0.91%)
Sep 10, 2012 8.664 8.734 8.648 8.648 4,659 -0.01(-0.09%)
Sep 07, 2012 8.664 8.664 8.656 8.656 765 +0.01(+0.08%)
Sep 06, 2012 8.781 8.797 8.499 8.650 14,663 -0.06(-0.70%)
Sep 05, 2012 8.727 8.727 8.664 8.711 1,797 +0.02(+0.18%)
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.