Acme United Corp (NY: ACU )

35.19 USD +2.20 (+6.67%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.95 16.95 16.33 16.83 19,300 -0.12(-0.71%)
Apr 29, 2014 16.94 16.95 16.94 16.95 323 +0.20(+1.19%)
Apr 28, 2014 17.15 17.20 16.75 16.75 5,445 -0.29(-1.70%)
Apr 25, 2014 17.26 17.26 16.97 17.04 1,156 -0.03(-0.18%)
Apr 24, 2014 17.22 17.22 17.05 17.07 2,850 -0.07(-0.41%)
Apr 23, 2014 17.00 17.24 17.00 17.14 2,867 +0.04(+0.23%)
Apr 22, 2014 17.33 17.42 16.86 17.10 5,744 -0.30(-1.72%)
Apr 21, 2014 17.10 17.41 16.00 17.40 9,549 -0.10(-0.57%)
Apr 17, 2014 17.50 17.50 17.50 17.50 800 +0.30(+1.74%)
Apr 16, 2014 17.06 17.35 17.06 17.20 3,955 +0.15(+0.88%)
Apr 15, 2014 17.21 17.42 16.89 17.05 14,763 -0.20(-1.16%)
Apr 14, 2014 17.15 17.75 17.13 17.25 10,618 -0.10(-0.58%)
Apr 11, 2014 16.91 19.47 16.91 17.35 10,562 +0.57(+3.40%)
Apr 10, 2014 16.94 17.30 16.53 16.78 26,419 -0.33(-1.91%)
Apr 09, 2014 16.57 17.24 16.28 17.11 5,367 +0.04(+0.21%)
Apr 08, 2014 17.07 17.74 16.60 17.07 34,413 +0.08(+0.47%)
Apr 07, 2014 16.70 17.25 16.50 16.99 11,854 +0.49(+2.97%)
Apr 04, 2014 16.95 17.17 16.28 16.50 66,140 -0.46(-2.71%)
Apr 03, 2014 17.00 17.05 16.86 16.96 2,692 +0.01(+0.06%)
Apr 02, 2014 16.50 17.25 16.11 16.95 33,156 +0.45(+2.73%)
Apr 01, 2014 16.30 16.50 15.95 16.50 15,585 +0.08(+0.49%)
Mar 31, 2014 16.50 16.67 16.00 16.42 41,785 +0.30(+1.85%)
Mar 28, 2014 16.13 16.57 16.00 16.12 6,962 -0.22(-1.35%)
Mar 27, 2014 16.60 16.69 16.00 16.34 7,956 -0.48(-2.85%)
Mar 26, 2014 17.62 17.62 16.51 16.82 7,005 -0.79(-4.49%)
Mar 25, 2014 17.75 17.80 17.61 17.61 3,307 -0.03(-0.17%)
Mar 24, 2014 17.81 17.81 17.60 17.64 2,775 +0.04(+0.23%)
Mar 21, 2014 17.78 17.88 17.60 17.60 12,708 +0.00(+0.00%)
Mar 20, 2014 17.57 17.60 17.20 17.60 5,335 +0.35(+2.03%)
Mar 19, 2014 17.12 17.47 17.12 17.25 1,550 +0.09(+0.52%)
Mar 18, 2014 16.78 17.53 16.78 17.16 9,381 -0.23(-1.32%)
Mar 17, 2014 17.72 17.79 17.14 17.39 64,307 -0.19(-1.08%)
Mar 14, 2014 17.53 17.88 17.53 17.58 10,503 +0.07(+0.39%)
Mar 13, 2014 17.46 17.55 17.46 17.51 7,894 +0.03(+0.18%)
Mar 12, 2014 17.04 17.48 17.00 17.48 22,304 +0.48(+2.82%)
Mar 11, 2014 16.98 17.08 16.95 17.00 5,730 +0.05(+0.29%)
Mar 10, 2014 16.70 16.99 16.60 16.95 10,952 +0.35(+2.11%)
Mar 07, 2014 16.26 16.68 16.25 16.60 17,459 +0.35(+2.15%)
Mar 06, 2014 16.10 16.25 15.85 16.25 25,789 +0.20(+1.25%)
Mar 05, 2014 16.09 16.09 16.05 16.05 1,258 -0.05(-0.31%)
Mar 04, 2014 16.40 16.40 16.00 16.10 11,367 +0.19(+1.19%)
Mar 03, 2014 16.30 16.30 15.80 15.91 2,367 -0.02(-0.13%)
Feb 28, 2014 15.85 15.93 15.85 15.93 10,280 +0.08(+0.50%)
Feb 27, 2014 15.51 15.94 15.51 15.85 2,468 -0.15(-0.94%)
Feb 26, 2014 15.48 16.00 15.46 16.00 16,476 +0.55(+3.56%)
Feb 25, 2014 15.49 15.49 15.40 15.45 5,566 +0.01(+0.07%)
Feb 24, 2014 15.33 15.45 15.33 15.44 9,225 -0.01(-0.07%)
Feb 21, 2014 15.34 15.45 15.34 15.45 2,174 +0.05(+0.32%)
Feb 20, 2014 15.45 15.45 15.40 15.40 1,395 -0.10(-0.65%)
Feb 19, 2014 15.45 15.50 15.26 15.50 2,700 +0.05(+0.32%)
Feb 18, 2014 15.37 15.50 15.26 15.45 9,833 +0.04(+0.26%)
Feb 14, 2014 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 13, 2014 15.41 15.41 15.41 15.41 400 -0.04(-0.26%)
Feb 12, 2014 15.30 15.49 15.29 15.45 20,714 +0.25(+1.64%)
Feb 11, 2014 15.09 15.20 15.09 15.20 1,194 -0.10(-0.65%)
Feb 10, 2014 15.00 15.39 14.96 15.30 59,244 +0.30(+2.00%)
Feb 07, 2014 15.00 15.00 14.96 15.00 2,981 -0.00(-0.00%)
Feb 06, 2014 15.25 15.25 14.95 15.00 4,900 -0.13(-0.86%)
Feb 05, 2014 14.92 15.24 14.92 15.13 7,718 +0.28(+1.89%)
Feb 04, 2014 14.95 14.95 14.75 14.85 1,243 -0.10(-0.67%)
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.