Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.77 15.92 15.65 15.65 1,307 +0.10(+0.65%)
Jun 29, 2016 15.44 15.55 15.44 15.55 584 -0.02(-0.15%)
Jun 28, 2016 15.71 15.71 15.47 15.57 7,882 +0.26(+1.72%)
Jun 27, 2016 15.52 15.65 15.31 15.31 10,129 -0.21(-1.36%)
Jun 24, 2016 15.76 15.98 15.52 15.52 1,178 -0.03(-0.22%)
Jun 23, 2016 16.03 16.03 15.50 15.56 1,728 -0.29(-1.85%)
Jun 22, 2016 15.83 15.89 15.78 15.85 2,437 -0.18(-1.14%)
Jun 21, 2016 15.69 16.03 15.67 16.03 1,676 +0.39(+2.50%)
Jun 20, 2016 15.53 16.00 15.53 15.64 1,723 -0.06(-0.38%)
Jun 17, 2016 15.45 15.70 15.41 15.70 11,507 +0.30(+1.93%)
Jun 16, 2016 15.52 15.62 15.40 15.40 1,466 -0.08(-0.53%)
Jun 15, 2016 15.48 15.62 15.40 15.49 3,595 +0.08(+0.53%)
Jun 14, 2016 15.40 15.63 15.40 15.40 2,226 +0.00(+0.00%)
Jun 13, 2016 15.56 15.56 15.40 15.40 1,441 -0.20(-1.31%)
Jun 10, 2016 15.49 15.61 15.45 15.61 650 +0.16(+1.05%)
Jun 09, 2016 15.32 15.52 15.32 15.45 5,411 +0.00(+0.00%)
Jun 08, 2016 15.32 15.59 15.32 15.45 2,958 +0.14(+0.89%)
Jun 07, 2016 15.40 15.54 15.31 15.31 2,099 -0.25(-1.59%)
Jun 06, 2016 15.32 15.63 15.32 15.56 4,875 +0.25(+1.61%)
Jun 03, 2016 15.50 15.55 15.31 15.31 2,717 -0.17(-1.10%)
Jun 02, 2016 15.44 15.64 15.44 15.48 5,046 +0.14(+0.94%)
Jun 01, 2016 15.41 15.52 15.34 15.34 1,580 -0.03(-0.17%)
May 31, 2016 15.51 15.55 15.36 15.36 3,858 -0.35(-2.22%)
May 27, 2016 15.45 15.71 15.71 15.71 940 +0.09(+0.55%)
May 26, 2016 15.57 15.68 15.48 15.62 4,760 -0.11(-0.70%)
May 25, 2016 15.28 15.74 15.28 15.74 7,431 +0.43(+2.78%)
May 24, 2016 15.31 15.31 15.31 15.31 1,756 +0.34(+2.30%)
May 23, 2016 15.31 15.31 14.88 14.97 2,720 -0.19(-1.26%)
May 20, 2016 15.10 15.22 14.96 15.16 8,178 +0.26(+1.73%)
May 19, 2016 14.90 14.90 14.90 14.90 383 -0.05(-0.36%)
May 18, 2016 14.95 14.95 14.95 14.95 264 -0.02(-0.11%)
May 17, 2016 15.01 15.07 14.97 14.97 752 -0.04(-0.28%)
May 16, 2016 14.92 15.01 14.92 15.01 2,947 +0.31(+2.08%)
May 13, 2016 14.71 14.71 14.71 14.71 864 -0.13(-0.88%)
May 12, 2016 14.74 14.84 14.74 14.84 1,024 +0.14(+0.97%)
May 10, 2016 14.88 14.88 14.66 14.69 54 -0.30(-2.00%)
May 09, 2016 14.88 15.00 14.88 15.00 1,009 +0.11(+0.74%)
May 06, 2016 14.88 15.13 14.88 14.88 4,452 +0.03(+0.17%)
May 05, 2016 15.12 15.28 14.86 14.86 1,533 -0.41(-2.67%)
May 04, 2016 14.46 15.27 14.44 15.27 4,098 +0.79(+5.42%)
May 03, 2016 14.53 14.54 14.47 14.48 941 -0.05(-0.37%)
May 02, 2016 14.57 14.66 14.44 14.54 2,179 +0.26(+1.82%)
Apr 29, 2016 14.17 14.28 14.17 14.28 1,283 -0.15(-1.03%)
Apr 28, 2016 14.40 14.42 14.40 14.42 1,729 -0.04(-0.29%)
Apr 26, 2016 14.58 14.63 14.20 14.47 91 +0.05(+0.32%)
Apr 25, 2016 14.76 15.16 14.22 14.42 3,328 -0.46(-3.12%)
Apr 22, 2016 14.12 14.88 14.12 14.88 14,924 +1.13(+8.21%)
Apr 20, 2016 13.69 13.75 13.61 13.76 31 +0.10(+0.76%)
Apr 19, 2016 13.71 14.19 13.65 13.65 1,282 -0.55(-3.89%)
Apr 18, 2016 13.57 14.20 13.57 14.20 2,746 +0.34(+2.45%)
Apr 15, 2016 14.09 14.17 13.86 13.86 2,072 -0.33(-2.30%)
Apr 14, 2016 14.03 14.19 14.03 14.19 988 -0.02(-0.16%)
Apr 13, 2016 14.22 14.22 14.21 14.21 573 -0.01(-0.08%)
Apr 12, 2016 14.09 14.22 14.05 14.22 1,982 -0.05(-0.38%)
Apr 11, 2016 14.31 14.61 14.14 14.28 3,336 -0.03(-0.20%)
Apr 08, 2016 13.85 14.42 13.85 14.31 2,082 +0.26(+1.82%)
Apr 06, 2016 14.35 14.49 13.96 14.05 75 -0.54(-3.73%)
Apr 05, 2016 13.95 14.60 13.95 14.60 2,212 +0.65(+4.63%)
Apr 04, 2016 13.77 13.95 13.77 13.95 3,605 -0.09(-0.61%)
Apr 01, 2016 14.03 14.03 14.03 14.03 1,145 +0.14(+0.98%)
Mar 31, 2016 13.97 14.16 13.82 13.90 1,250 -0.03(-0.18%)
Mar 30, 2016 14.50 14.50 13.89 13.92 2,262 -0.11(-0.79%)
Mar 29, 2016 14.16 14.45 14.03 14.03 2,080 +0.20(+1.47%)
Mar 28, 2016 14.01 14.24 13.83 13.83 4,531 -0.33(-2.33%)
Mar 24, 2016 13.63 14.16 14.16 14.16 4,612 +0.62(+4.61%)
Mar 23, 2016 13.48 13.76 13.08 13.54 11,140 +0.54(+4.17%)
Mar 22, 2016 13.57 13.57 12.99 12.99 3,098 -0.19(-1.47%)
Mar 21, 2016 13.41 13.53 13.19 13.19 1,872 -0.46(-3.41%)
Mar 18, 2016 13.65 13.83 13.65 13.65 2,580 -0.27(-1.94%)
Mar 17, 2016 13.82 14.20 12.69 13.92 8,423 -0.25(-1.79%)
Mar 16, 2016 14.29 14.29 14.17 14.18 1,704 +0.01(+0.06%)
Mar 15, 2016 14.20 14.20 14.17 14.17 458 -0.33(-2.27%)
Mar 14, 2016 14.14 14.52 14.14 14.50 3,173 +0.01(+0.06%)
Mar 11, 2016 14.23 14.54 14.23 14.49 3,109 +0.03(+0.23%)
Mar 10, 2016 14.46 14.51 14.46 14.46 730 +0.15(+1.06%)
Mar 09, 2016 14.80 14.80 14.30 14.30 842 +0.02(+0.12%)
Mar 08, 2016 14.48 15.19 14.20 14.29 2,073 -0.51(-3.43%)
Mar 07, 2016 14.33 14.80 14.33 14.80 3,168 +0.55(+3.86%)
Mar 04, 2016 14.16 14.25 14.16 14.25 1,202 -0.11(-0.77%)
Mar 03, 2016 14.05 14.46 14.05 14.36 6,872 +0.41(+2.91%)
Mar 02, 2016 13.16 13.95 13.16 13.95 2,129 +0.43(+3.19%)
Mar 01, 2016 12.94 13.52 12.93 13.52 7,646 +0.60(+4.65%)
Feb 29, 2016 12.61 12.94 12.59 12.92 2,844 +0.30(+2.41%)
Feb 26, 2016 12.41 12.75 12.41 12.61 1,469 +0.37(+3.04%)
Feb 25, 2016 11.92 12.94 11.80 12.24 7,470 +0.05(+0.42%)
Feb 24, 2016 12.10 12.81 12.10 12.19 3,903 -0.26(-2.10%)
Feb 23, 2016 12.47 12.92 12.45 12.45 3,278 -0.30(-2.34%)
Feb 22, 2016 12.45 12.75 12.45 12.75 47,686 +0.07(+0.55%)
Feb 19, 2016 12.79 12.82 12.68 12.68 1,256 -0.14(-1.05%)
Feb 18, 2016 13.15 13.21 12.82 12.82 1,903 -0.05(-0.39%)
Feb 17, 2016 12.39 12.87 12.39 12.87 618 +0.35(+2.78%)
Feb 16, 2016 12.42 12.68 12.42 12.52 2,192 +0.43(+3.56%)
Feb 12, 2016 12.07 12.09 12.09 12.09 3,784 -0.17(-1.39%)
Feb 10, 2016 12.23 12.48 12.23 12.26 7 -0.02(-0.20%)
Feb 09, 2016 11.50 12.35 11.50 12.28 4,678 +0.67(+5.76%)
Feb 08, 2016 11.72 11.72 11.58 11.62 966 -0.01(-0.08%)
Feb 05, 2016 11.64 11.65 11.62 11.62 5,015 +0.14(+1.18%)
Feb 04, 2016 11.61 11.61 11.37 11.49 12,022 -0.02(-0.15%)
Feb 03, 2016 11.52 11.71 11.50 11.51 23,011 -0.08(-0.66%)
Feb 02, 2016 11.34 11.81 11.34 11.58 14,271 +0.08(+0.74%)
Feb 01, 2016 11.90 11.90 11.50 11.50 17,742 -0.21(-1.81%)
Jan 29, 2016 11.96 11.99 11.66 11.71 16,093 -0.46(-3.82%)
Jan 28, 2016 12.34 12.34 11.91 12.17 7,520 -0.09(-0.76%)
Jan 27, 2016 12.19 12.29 12.08 12.27 9,752 +0.01(+0.07%)
Jan 26, 2016 12.10 12.26 11.98 12.26 9,677 -0.18(-1.49%)
Jan 25, 2016 12.29 12.66 12.29 12.44 3,044 +0.35(+2.86%)
Jan 22, 2016 12.07 12.39 12.07 12.10 1,186 +0.25(+2.14%)
Jan 21, 2016 11.88 12.03 11.84 11.84 1,710 +0.42(+3.70%)
Jan 20, 2016 11.35 11.54 11.00 11.42 12,794 -0.26(-2.24%)
Jan 19, 2016 12.40 12.63 11.67 11.68 11,485 -0.90(-7.19%)
Jan 15, 2016 12.97 12.59 12.59 12.59 17,978 -0.88(-6.53%)
Jan 14, 2016 13.98 13.98 13.47 13.47 992 -0.27(-1.95%)
Jan 12, 2016 13.92 13.74 13.74 13.74 2,365 +0.01(+0.10%)
Jan 11, 2016 14.20 14.20 13.72 13.72 1,251 -0.28(-1.99%)
Jan 08, 2016 13.74 14.00 13.70 14.00 1,508 +0.26(+1.87%)
Jan 07, 2016 13.99 14.20 13.41 13.74 2,579 -0.52(-3.64%)
Jan 06, 2016 14.50 14.57 14.12 14.26 9,060 -0.35(-2.37%)
Jan 05, 2016 14.72 14.91 14.47 14.61 1,897 +0.12(+0.82%)
Jan 04, 2016 14.31 14.79 14.29 14.49 3,879 -0.13(-0.92%)
Dec 31, 2015 14.71 14.63 14.63 14.63 4,401 +0.28(+1.99%)
Dec 30, 2015 14.16 14.42 14.02 14.34 14,069 -0.12(-0.81%)
Dec 29, 2015 14.37 14.46 14.05 14.46 8,086 +0.32(+2.26%)
Dec 28, 2015 14.10 14.29 13.87 14.14 9,069 -0.06(-0.41%)
Dec 24, 2015 14.29 14.20 14.20 14.20 9,279 -0.11(-0.76%)
Dec 23, 2015 13.97 14.40 13.89 14.31 7,561 +0.47(+3.42%)
Dec 22, 2015 13.73 14.14 13.73 13.83 6,374 -0.12(-0.86%)
Dec 21, 2015 13.42 13.95 13.09 13.95 4,896 +0.29(+2.15%)
Dec 18, 2015 14.55 14.55 13.66 13.66 7,863 -0.62(-4.36%)
Dec 17, 2015 14.26 14.59 14.26 14.28 7,540 +0.01(+0.06%)
Dec 16, 2015 14.37 14.37 14.18 14.27 11,468 -0.25(-1.71%)
Dec 15, 2015 14.34 14.71 14.33 14.52 4,187 +0.21(+1.44%)
Dec 14, 2015 14.71 15.04 14.29 14.31 9,949 -0.77(-5.13%)
Dec 11, 2015 14.29 15.09 14.27 15.09 179,686 +0.63(+4.36%)
Dec 10, 2015 14.17 15.12 14.16 14.46 170,761 -0.10(-0.69%)
Dec 09, 2015 14.12 14.56 14.12 14.56 1,340 +0.08(+0.52%)
Dec 07, 2015 13.76 14.48 14.48 14.48 12,254 +0.00(+0.00%)
Dec 04, 2015 14.31 14.50 14.31 14.48 1,545 +0.09(+0.64%)
Dec 03, 2015 14.29 14.57 14.29 14.39 750 +0.10(+0.71%)
Dec 02, 2015 14.41 14.70 14.29 14.29 15,173 -0.40(-2.69%)
Dec 01, 2015 14.32 14.68 14.27 14.68 3,512 +0.29(+2.02%)
Nov 30, 2015 14.39 14.39 14.39 14.39 259 +0.02(+0.15%)
Nov 25, 2015 14.57 14.57 14.22 14.37 2 -0.10(-0.70%)
Nov 24, 2015 14.34 14.47 14.34 14.47 2,786 -0.13(-0.86%)
Nov 23, 2015 14.30 14.60 14.27 14.60 2,310 +0.32(+2.24%)
Nov 20, 2015 14.00 14.28 13.92 14.28 8,895 +0.00(+0.00%)
Nov 19, 2015 14.01 14.28 14.01 14.28 459 +0.09(+0.65%)
Nov 18, 2015 14.26 14.29 13.95 14.19 3,529 +0.13(+0.91%)
Nov 17, 2015 14.06 14.06 14.06 14.06 234 -0.15(-1.02%)
Nov 16, 2015 14.05 14.21 14.05 14.21 791 -0.12(-0.86%)
Nov 13, 2015 14.33 14.33 14.31 14.33 613 -0.03(-0.20%)
Nov 12, 2015 13.99 14.36 13.99 14.36 5,961 +0.36(+2.58%)
Nov 11, 2015 13.97 13.99 13.87 13.99 2,844 +0.08(+0.54%)
Nov 10, 2015 13.46 14.01 13.46 13.92 6,067 +0.07(+0.49%)
Nov 09, 2015 13.99 14.00 13.85 13.85 5,388 -0.14(-0.98%)
Nov 06, 2015 13.73 14.00 13.73 13.99 4,842 +0.22(+1.59%)
Nov 05, 2015 13.73 13.77 13.73 13.77 594 +0.04(+0.26%)
Nov 04, 2015 13.87 13.87 13.63 13.73 3,095 -0.25(-1.80%)
Nov 03, 2015 13.46 13.99 13.46 13.99 2,810 +0.57(+4.26%)
Nov 02, 2015 13.84 13.87 13.41 13.41 22,458 -0.33(-2.39%)
Oct 30, 2015 13.85 14.04 13.70 13.74 10,998 -0.08(-0.56%)
Oct 29, 2015 14.29 14.29 13.64 13.82 11,879 -0.23(-1.61%)
Oct 28, 2015 13.87 14.05 13.82 14.05 1,664 -0.02(-0.12%)
Oct 27, 2015 14.36 14.36 14.05 14.06 2,691 +0.12(+0.84%)
Oct 26, 2015 14.17 14.26 13.94 13.94 5,445 -0.09(-0.66%)
Oct 23, 2015 14.56 14.56 14.04 14.04 8,929 -0.28(-1.94%)
Oct 22, 2015 14.32 14.41 14.28 14.31 1,839 +0.24(+1.67%)
Oct 21, 2015 14.50 14.50 14.08 14.08 3,740 -0.21(-1.47%)
Oct 20, 2015 14.29 14.38 14.28 14.29 1,852 +0.00(+0.00%)
Oct 19, 2015 14.65 14.65 14.12 14.29 9,330 -0.45(-3.08%)
Oct 16, 2015 14.71 14.96 14.64 14.74 9,465 -0.26(-1.74%)
Oct 15, 2015 15.00 15.00 15.00 15.00 377 +0.29(+2.00%)
Oct 14, 2015 15.01 15.01 14.57 14.71 2,195 -0.62(-4.06%)
Oct 13, 2015 15.32 15.34 15.18 15.33 6,832 +0.05(+0.36%)
Oct 12, 2015 15.19 15.31 15.13 15.28 3,416 +0.02(+0.16%)
Oct 09, 2015 15.28 15.34 15.25 15.25 1,986 -0.00(-0.02%)
Oct 08, 2015 15.27 15.32 15.19 15.26 5,194 +0.09(+0.61%)
Oct 07, 2015 15.14 15.34 14.58 15.16 14,069 +0.12(+0.78%)
Oct 06, 2015 15.13 15.13 15.05 15.05 4,509 +0.17(+1.13%)
Oct 05, 2015 14.88 14.88 14.86 14.88 6,855 +0.20(+1.38%)
Oct 02, 2015 14.57 14.68 14.57 14.68 719 +0.17(+1.20%)
Oct 01, 2015 14.47 14.62 14.42 14.50 8,030 +0.01(+0.10%)
Sep 30, 2015 14.49 14.49 14.49 14.49 205 +0.07(+0.49%)
Sep 29, 2015 14.46 14.46 14.42 14.42 1,570 -0.16(-1.10%)
Sep 28, 2015 14.42 14.60 14.38 14.57 1,632 +0.19(+1.34%)
Sep 25, 2015 14.55 14.55 14.38 14.38 1,437 -0.19(-1.32%)
Sep 24, 2015 13.88 14.57 13.88 14.57 6,985 +0.38(+2.71%)
Sep 23, 2015 13.81 14.20 13.80 14.19 2,884 +0.31(+2.23%)
Sep 22, 2015 14.00 14.20 13.88 13.88 1,406 -0.02(-0.12%)
Sep 21, 2015 13.74 14.05 13.74 13.90 2,970 -0.15(-1.07%)
Sep 18, 2015 13.96 14.05 13.95 14.05 4,344 +0.08(+0.60%)
Sep 17, 2015 13.65 13.96 13.65 13.96 526 +0.13(+0.97%)
Sep 16, 2015 13.80 13.96 13.80 13.83 6,165 +0.14(+1.04%)
Sep 15, 2015 13.63 13.80 13.63 13.69 10,200 +0.06(+0.43%)
Sep 14, 2015 13.93 13.95 13.63 13.63 3,806 -0.30(-2.13%)
Sep 11, 2015 14.12 14.12 13.75 13.93 1,537 +0.05(+0.33%)
Sep 10, 2015 13.91 13.91 13.86 13.88 5,511 -0.33(-2.35%)
Sep 09, 2015 14.26 14.28 14.20 14.22 2,678 -0.04(-0.29%)
Sep 08, 2015 14.42 14.42 14.26 14.26 755 -0.17(-1.16%)
Sep 04, 2015 14.44 14.42 14.42 14.42 30,853 -0.12(-0.84%)
Sep 03, 2015 14.37 14.55 14.38 14.55 4,349 +0.50(+3.55%)
Sep 02, 2015 13.37 14.37 13.37 14.05 8,216 -0.55(-3.75%)
Sep 01, 2015 14.42 14.62 14.42 14.59 1,741 +0.13(+0.89%)
Aug 31, 2015 14.42 14.51 14.42 14.47 2,305 -0.01(-0.06%)
Aug 28, 2015 14.62 14.62 14.47 14.47 959 -0.24(-1.61%)
Aug 27, 2015 14.55 14.71 14.47 14.71 1,686 +0.24(+1.63%)
Aug 26, 2015 14.84 14.84 14.47 14.47 8,909 -0.43(-2.92%)
Aug 25, 2015 15.12 15.12 14.91 14.91 2,695 -0.14(-0.94%)
Aug 24, 2015 14.73 15.05 14.72 15.05 17,143 +0.00(+0.00%)
Aug 21, 2015 15.05 15.14 15.02 15.05 18,989 -0.01(-0.06%)
Aug 20, 2015 15.05 15.06 15.03 15.06 21,536 -0.08(-0.50%)
Aug 19, 2015 15.05 15.14 15.05 15.14 2,341 -0.07(-0.44%)
Aug 18, 2015 15.26 15.26 15.11 15.20 564 +0.03(+0.22%)
Aug 17, 2015 15.22 15.22 15.10 15.17 1,561 +0.04(+0.24%)
Aug 14, 2015 15.05 15.30 15.05 15.13 3,734 +0.08(+0.53%)
Aug 13, 2015 15.15 15.18 15.05 15.05 8,262 -0.41(-2.65%)
Aug 12, 2015 15.21 15.47 15.20 15.46 13,143 +0.37(+2.44%)
Aug 10, 2015 15.06 15.19 15.05 15.09 51 -0.13(-0.82%)
Aug 07, 2015 15.21 15.26 15.21 15.22 2,935 +0.12(+0.77%)
Aug 06, 2015 15.21 15.21 14.84 15.10 3,610 +0.04(+0.28%)
Aug 05, 2015 14.88 15.06 14.88 15.06 1,301 -0.17(-1.10%)
Aug 04, 2015 15.25 15.25 14.85 15.23 3,176 -0.24(-1.57%)
Aug 03, 2015 15.33 15.47 15.33 15.47 440 +0.20(+1.29%)
Jul 31, 2015 15.26 15.38 15.14 15.27 4,497 +0.17(+1.13%)
Jul 30, 2015 15.13 15.13 15.06 15.10 1,260 +0.05(+0.33%)
Jul 29, 2015 15.05 15.06 15.05 15.05 1,973 -0.01(-0.06%)
Jul 28, 2015 15.05 15.12 15.05 15.06 4,362 +0.00(+0.00%)
Jul 27, 2015 14.42 15.07 14.42 15.06 7,990 +0.01(+0.06%)
Jul 24, 2015 15.05 15.05 15.05 15.05 831 -0.07(-0.44%)
Jul 23, 2015 15.10 15.12 15.10 15.12 943 +0.17(+1.16%)
Jul 22, 2015 14.91 15.25 14.91 14.95 4,410 -0.11(-0.70%)
Jul 21, 2015 15.26 15.26 15.05 15.05 6,076 -0.02(-0.11%)
Jul 20, 2015 15.14 15.14 15.01 15.07 3,176 -0.19(-1.26%)
Jul 17, 2015 15.15 15.38 15.15 15.26 7,929 -0.17(-1.08%)
Jul 16, 2015 15.15 15.43 15.15 15.43 717 +0.17(+1.10%)
Jul 15, 2015 15.12 15.26 14.97 15.26 1,793 +0.14(+0.94%)
Jul 14, 2015 15.41 15.41 14.97 15.12 3,603 +0.11(+0.72%)
Jul 10, 2015 15.28 15.28 15.01 15.01 28 -0.04(-0.28%)
Jul 09, 2015 15.05 15.05 15.05 15.05 143 +0.29(+1.98%)
Jul 08, 2015 15.05 15.07 14.76 14.76 6,867 -0.30(-2.00%)
Jul 07, 2015 15.07 15.29 15.05 15.06 1,885 +0.00(+0.00%)
Jul 02, 2015 15.06 15.06 15.06 15.06 119 -0.17(-1.10%)
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.