Acme United Corp (NY: ACU )

43.90 USD -0.48 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.41 14.50 14.41 14.50 600 +0.09(+0.62%)
Oct 30, 2007 14.64 14.66 14.40 14.41 17,800 -0.18(-1.23%)
Oct 29, 2007 14.70 14.71 14.59 14.59 9,200 -0.02(-0.14%)
Oct 26, 2007 14.66 14.75 14.60 14.61 3,000 +0.02(+0.14%)
Oct 25, 2007 14.65 14.67 14.41 14.59 9,700 -0.04(-0.27%)
Oct 24, 2007 14.77 14.77 14.40 14.63 18,400 -0.17(-1.15%)
Oct 23, 2007 14.84 14.84 14.50 14.80 1,900 +0.00(+0.00%)
Oct 22, 2007 14.80 14.80 14.79 14.80 4,100 -0.05(-0.34%)
Oct 19, 2007 14.62 15.00 14.51 14.85 5,000 +0.22(+1.50%)
Oct 18, 2007 14.60 14.65 14.50 14.63 5,300 -0.22(-1.48%)
Oct 17, 2007 14.85 14.85 14.85 14.85 2,900 +0.00(+0.00%)
Oct 16, 2007 14.85 15.00 14.85 14.85 9,500 +0.15(+1.02%)
Oct 15, 2007 14.79 14.85 14.60 14.70 26,400 -0.27(-1.80%)
Oct 12, 2007 15.05 15.10 14.80 14.97 13,100 -0.11(-0.70%)
Oct 11, 2007 15.62 15.65 14.50 15.08 13,800 -0.68(-4.34%)
Oct 10, 2007 15.85 15.85 15.72 15.76 3,200 -0.20(-1.25%)
Oct 09, 2007 15.33 15.96 15.30 15.96 46,600 +0.77(+5.07%)
Oct 08, 2007 14.60 15.36 14.50 15.19 32,300 +0.58(+3.97%)
Oct 05, 2007 14.60 14.85 14.60 14.61 43,100 +0.01(+0.07%)
Oct 04, 2007 14.60 14.65 14.40 14.60 26,600 +0.07(+0.48%)
Oct 03, 2007 14.42 14.60 14.33 14.53 10,400 +0.03(+0.21%)
Oct 02, 2007 14.52 14.72 14.50 14.50 6,000 -0.10(-0.68%)
Oct 01, 2007 14.60 14.60 14.40 14.60 33,200 +0.00(+0.00%)
Sep 28, 2007 14.60 14.60 14.60 14.60 4,100 +0.00(+0.00%)
Sep 27, 2007 14.41 14.60 14.40 14.60 2,400 +0.16(+1.11%)
Sep 26, 2007 14.44 14.60 14.44 14.44 3,500 +0.09(+0.63%)
Sep 25, 2007 14.35 14.60 14.35 14.35 24,000 -0.09(-0.62%)
Sep 24, 2007 14.45 14.55 14.30 14.44 10,500 +0.04(+0.28%)
Sep 21, 2007 14.15 14.40 14.05 14.40 1,000 +0.34(+2.42%)
Sep 20, 2007 14.00 14.15 14.00 14.06 2,300 -0.04(-0.28%)
Sep 19, 2007 14.20 14.20 14.10 14.10 2,200 -0.05(-0.35%)
Sep 18, 2007 14.25 14.30 14.10 14.15 7,200 +0.00(+0.00%)
Sep 17, 2007 13.85 14.25 13.85 14.15 11,700 +0.25(+1.80%)
Sep 14, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 13, 2007 13.85 13.90 13.66 13.90 6,000 +0.00(+0.00%)
Sep 12, 2007 13.85 14.10 13.85 13.90 1,900 +0.00(+0.00%)
Sep 11, 2007 13.85 14.00 13.85 13.90 2,800 -0.13(-0.93%)
Sep 10, 2007 13.75 14.03 13.75 14.03 5,200 +0.05(+0.36%)
Sep 07, 2007 13.85 13.98 13.85 13.98 1,200 +0.13(+0.94%)
Sep 06, 2007 13.75 13.85 13.68 13.85 3,900 +0.10(+0.73%)
Sep 05, 2007 13.80 13.98 13.72 13.75 1,600 -0.23(-1.65%)
Sep 04, 2007 14.10 14.15 13.80 13.98 3,800 -0.02(-0.14%)
Aug 31, 2007 13.90 14.00 13.80 14.00 3,100 +0.11(+0.79%)
Aug 30, 2007 14.15 14.18 13.88 13.89 6,800 -0.11(-0.79%)
Aug 29, 2007 14.17 14.17 13.95 14.00 2,200 -0.07(-0.50%)
Aug 28, 2007 14.15 14.25 13.96 14.07 12,900 +0.02(+0.14%)
Aug 27, 2007 14.00 14.12 13.90 14.05 11,100 -0.01(-0.04%)
Aug 24, 2007 13.95 14.10 13.85 14.06 8,700 +0.06(+0.40%)
Aug 23, 2007 14.05 14.50 13.90 14.00 15,700 +0.05(+0.36%)
Aug 22, 2007 13.76 13.98 13.64 13.95 11,300 +0.20(+1.45%)
Aug 21, 2007 13.90 13.92 13.66 13.75 5,100 +0.00(+0.00%)
Aug 20, 2007 13.80 13.89 13.70 13.75 12,000 -0.20(-1.43%)
Aug 17, 2007 14.15 14.20 13.50 13.95 22,500 -0.30(-2.11%)
Aug 16, 2007 14.30 14.37 14.25 14.25 1,700 -0.20(-1.38%)
Aug 15, 2007 14.40 14.50 14.22 14.45 5,500 -0.15(-1.03%)
Aug 14, 2007 14.45 14.60 14.40 14.60 2,900 -0.00(-0.00%)
Aug 13, 2007 14.59 14.60 14.50 14.60 2,100 +0.09(+0.62%)
Aug 10, 2007 14.31 14.51 14.21 14.51 11,000 +0.21(+1.47%)
Aug 09, 2007 14.75 14.75 14.30 14.30 13,700 -0.50(-3.38%)
Aug 08, 2007 14.75 14.80 14.75 14.80 2,800 +0.05(+0.34%)
Aug 07, 2007 14.85 14.90 14.75 14.75 5,800 -0.10(-0.67%)
Aug 06, 2007 14.90 14.90 14.80 14.85 19,800 -0.14(-0.93%)
Aug 03, 2007 14.90 14.99 14.90 14.99 700 +0.01(+0.07%)
Aug 02, 2007 14.90 14.98 14.85 14.98 3,600 +0.03(+0.20%)
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.