Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 13.61 13.69 13.53 13.61 5,932 -0.11(-0.84%)
Jun 30, 2014 13.82 14.43 13.50 13.73 17,338 +0.00(+0.00%)
Jun 27, 2014 13.56 13.73 13.48 13.73 1,109 +0.36(+2.70%)
Jun 26, 2014 13.45 13.45 13.37 13.37 632 -0.04(-0.30%)
Jun 25, 2014 13.17 13.41 13.17 13.41 4,746 -0.12(-0.87%)
Jun 24, 2014 13.54 13.56 13.27 13.53 3,941 -0.02(-0.15%)
Jun 23, 2014 13.91 13.91 13.25 13.55 4,401 -0.25(-1.83%)
Jun 20, 2014 13.34 13.94 13.34 13.80 14,620 +0.24(+1.74%)
Jun 19, 2014 13.66 13.78 13.48 13.56 15,059 -0.12(-0.86%)
Jun 18, 2014 13.66 13.81 13.47 13.68 6,547 +0.05(+0.37%)
Jun 17, 2014 13.65 13.65 13.46 13.63 933 +0.07(+0.51%)
Jun 16, 2014 13.47 13.65 13.47 13.56 8,192 +0.04(+0.30%)
Jun 13, 2014 13.81 13.81 13.47 13.52 1,254 -0.38(-2.76%)
Jun 12, 2014 13.86 13.96 13.86 13.91 2,580 -0.24(-1.73%)
Jun 11, 2014 14.07 14.42 13.87 14.15 1,731 +0.02(+0.17%)
Jun 10, 2014 14.08 14.13 14.13 14.13 983 -0.15(-1.03%)
Jun 06, 2014 14.45 14.47 14.07 14.27 5,167 -0.01(-0.09%)
Jun 05, 2014 14.16 14.39 14.15 14.29 13,671 +0.05(+0.37%)
Jun 04, 2014 13.88 14.73 13.88 14.23 11,629 +0.34(+2.47%)
Jun 03, 2014 13.78 13.93 13.50 13.89 7,508 +0.43(+3.21%)
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.