Acme United Corp (NY: ACU )

33.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.00 10.19 10.00 10.13 2,351 -0.00(-0.02%)
Aug 30, 2011 9.980 10.13 9.980 10.13 700 +0.09(+0.90%)
Aug 29, 2011 9.980 10.04 9.980 10.04 200 -0.06(-0.59%)
Aug 26, 2011 10.04 10.10 10.04 10.10 1,315 -0.03(-0.30%)
Aug 25, 2011 10.25 10.25 10.13 10.13 1,044 +0.03(+0.30%)
Aug 24, 2011 10.15 10.15 10.10 10.10 1,500 -0.15(-1.46%)
Aug 22, 2011 9.880 10.25 10.25 10.25 1,600 +0.39(+3.96%)
Aug 19, 2011 10.03 10.23 9.860 9.860 2,093 -0.14(-1.40%)
Aug 18, 2011 10.00 10.00 10.00 10.00 475 -0.10(-0.99%)
Aug 17, 2011 10.06 10.18 9.690 10.10 27,051 +0.19(+1.92%)
Aug 16, 2011 9.600 9.979 9.600 9.910 1,190 +0.40(+4.21%)
Aug 15, 2011 9.670 9.793 9.500 9.510 5,400 +0.11(+1.17%)
Aug 12, 2011 9.500 9.500 9.400 9.400 2,059 -0.10(-1.05%)
Aug 11, 2011 9.320 9.500 9.170 9.500 3,235 +0.19(+2.04%)
Aug 10, 2011 9.160 9.310 9.160 9.310 700 +0.11(+1.20%)
Aug 09, 2011 9.870 9.554 9.200 9.200 6,956 -0.30(-3.16%)
Aug 08, 2011 9.870 9.892 9.500 9.500 6,452 -0.48(-4.81%)
Aug 05, 2011 9.850 9.980 9.850 9.980 2,650 +0.11(+1.11%)
Aug 04, 2011 10.01 10.01 9.570 9.870 9,055 -0.14(-1.40%)
Aug 03, 2011 10.06 10.06 10.00 10.01 1,600 -0.07(-0.69%)
Aug 02, 2011 10.23 10.24 10.06 10.08 8,260 -0.03(-0.30%)
Aug 01, 2011 10.30 10.30 10.08 10.11 1,173 +0.01(+0.10%)
Jul 29, 2011 10.45 10.45 10.10 10.10 2,842 -0.05(-0.49%)
Jul 28, 2011 10.08 10.23 10.08 10.15 2,440 -0.07(-0.68%)
Jul 27, 2011 10.12 10.22 10.08 10.22 1,600 +0.10(+0.99%)
Jul 26, 2011 10.10 10.30 10.08 10.12 6,942 +0.04(+0.40%)
Jul 25, 2011 10.21 10.21 10.06 10.08 1,244 -0.12(-1.18%)
Jul 22, 2011 10.17 10.27 10.15 10.20 17,566 +0.09(+0.89%)
Jul 21, 2011 9.980 10.20 9.980 10.11 21,298 +0.16(+1.58%)
Jul 20, 2011 9.840 10.00 9.640 9.953 46,786 +0.27(+2.82%)
Jul 19, 2011 9.600 9.750 9.550 9.680 32,331 +0.08(+0.83%)
Jul 18, 2011 9.810 9.810 9.600 9.600 3,200 -0.18(-1.84%)
Jul 15, 2011 9.630 9.780 9.630 9.780 2,750 -0.05(-0.51%)
Jul 14, 2011 9.880 9.910 9.830 9.830 13,962 -0.10(-1.01%)
Jul 13, 2011 9.780 9.930 9.780 9.930 2,210 +0.22(+2.27%)
Jul 12, 2011 9.680 9.744 9.680 9.710 1,820 +0.00(+0.00%)
Jul 11, 2011 9.670 9.780 9.660 9.710 3,820 +0.00(+0.00%)
Jul 08, 2011 9.660 9.710 9.660 9.710 300 +0.02(+0.21%)
Jul 07, 2011 9.575 9.690 9.530 9.690 2,710 +0.19(+2.00%)
Jul 06, 2011 9.510 9.510 9.500 9.500 1,250 -0.19(-1.96%)
Jul 05, 2011 9.560 9.690 9.560 9.690 1,252 +0.20(+2.13%)
Jun 30, 2011 9.570 9.488 9.488 9.488 400 -0.04(-0.44%)
Jun 29, 2011 9.610 9.710 9.410 9.530 4,317 +0.02(+0.21%)
Jun 28, 2011 9.450 9.595 9.400 9.510 9,315 +0.15(+1.60%)
Jun 27, 2011 9.270 9.450 9.250 9.360 1,792 +0.21(+2.30%)
Jun 24, 2011 9.320 9.320 9.150 9.150 19,485 -0.15(-1.61%)
Jun 23, 2011 9.300 9.390 9.300 9.300 700 +0.00(+0.00%)
Jun 22, 2011 9.300 9.300 9.300 9.300 1,300 -0.03(-0.32%)
Jun 21, 2011 9.400 9.400 9.330 9.330 600 +0.03(+0.32%)
Jun 20, 2011 9.400 9.400 9.300 9.300 4,100 -0.20(-2.11%)
Jun 17, 2011 9.500 9.500 9.500 9.500 109 +0.10(+1.06%)
Jun 16, 2011 9.400 9.500 9.400 9.400 7,134 +0.00(+0.00%)
Jun 15, 2011 9.400 9.400 9.400 9.400 282 +0.00(+0.00%)
Jun 14, 2011 9.400 9.500 9.360 9.400 3,120 -0.10(-1.05%)
Jun 13, 2011 9.300 9.500 9.300 9.500 4,008 +0.19(+2.04%)
Jun 10, 2011 9.317 9.350 9.300 9.310 13,200 -0.04(-0.43%)
Jun 09, 2011 9.340 9.350 9.300 9.350 1,460 +0.05(+0.54%)
Jun 08, 2011 9.310 9.340 9.290 9.300 4,000 -0.05(-0.53%)
Jun 07, 2011 9.300 9.364 9.300 9.350 1,900 +0.05(+0.54%)
Jun 06, 2011 9.300 9.430 9.300 9.300 3,046 +0.00(+0.00%)
Jun 03, 2011 9.300 9.378 9.300 9.300 5,910 -0.13(-1.38%)
May 24, 2011 9.460 9.460 9.430 9.430 1,100 -0.15(-1.57%)
May 20, 2011 9.530 9.580 9.580 9.580 3,500 -0.01(-0.10%)
May 19, 2011 9.550 9.640 9.500 9.590 2,500 +0.05(+0.52%)
May 18, 2011 9.450 9.540 9.450 9.540 700 +0.01(+0.10%)
May 17, 2011 9.500 9.530 9.500 9.530 1,248 +0.09(+0.95%)
May 16, 2011 9.430 9.440 9.430 9.440 878 +0.04(+0.43%)
May 13, 2011 9.420 9.420 9.400 9.400 927 -0.05(-0.53%)
May 12, 2011 9.500 9.600 9.400 9.450 2,720 -0.09(-0.94%)
May 11, 2011 9.640 9.640 9.500 9.540 1,500 -0.01(-0.10%)
May 10, 2011 9.520 9.620 9.500 9.550 3,316 +0.12(+1.26%)
May 09, 2011 9.500 9.500 9.400 9.431 9,020 +0.00(+0.01%)
May 06, 2011 9.430 9.430 9.430 9.430 100 +0.01(+0.10%)
May 05, 2011 9.390 9.425 9.300 9.420 11,299 +0.12(+1.29%)
May 04, 2011 9.300 9.450 9.300 9.300 6,400 -0.05(-0.53%)
May 03, 2011 9.450 9.490 9.350 9.350 2,000 +0.00(+0.00%)
May 02, 2011 9.350 9.350 9.350 9.350 15,252 -0.08(-0.85%)
Apr 29, 2011 9.400 9.500 9.300 9.430 5,905 +0.02(+0.21%)
Apr 28, 2011 9.400 9.470 9.210 9.410 2,334 +0.11(+1.18%)
Apr 27, 2011 9.300 9.300 9.254 9.300 1,984 +0.10(+1.09%)
Apr 26, 2011 9.210 9.300 9.050 9.200 4,841 +0.00(+0.00%)
Apr 25, 2011 9.320 9.320 9.200 9.200 4,930 -0.11(-1.18%)
Apr 21, 2011 9.300 9.370 9.230 9.310 7,402 -0.14(-1.48%)
Apr 20, 2011 9.300 9.450 9.300 9.450 871 +0.15(+1.61%)
Apr 19, 2011 9.390 9.390 9.300 9.300 400 -0.10(-1.06%)
Apr 18, 2011 9.420 9.570 9.400 9.400 1,484 +0.11(+1.18%)
Apr 15, 2011 9.950 9.950 9.290 9.290 5,464 +0.04(+0.43%)
Apr 14, 2011 9.340 9.400 9.220 9.250 5,000 -0.05(-0.54%)
Apr 13, 2011 9.500 9.500 9.300 9.300 730 -0.14(-1.52%)
Apr 12, 2011 9.400 9.444 9.390 9.444 400 +0.04(+0.47%)
Apr 11, 2011 9.550 9.560 9.400 9.400 1,200 -0.22(-2.29%)
Apr 08, 2011 9.620 9.620 9.620 9.620 200 +0.01(+0.10%)
Apr 07, 2011 9.640 9.640 9.555 9.610 1,440 +0.01(+0.10%)
Apr 06, 2011 9.630 9.630 9.600 9.600 727 -0.03(-0.31%)
Apr 05, 2011 9.600 9.630 9.550 9.630 360 +0.06(+0.63%)
Apr 04, 2011 9.940 9.940 9.404 9.570 4,021 -0.05(-0.52%)
Apr 01, 2011 9.700 9.740 9.620 9.620 2,191 -0.04(-0.41%)
Mar 31, 2011 9.620 9.700 9.550 9.660 1,406 +0.16(+1.68%)
Mar 30, 2011 9.450 9.570 9.400 9.500 1,435 +0.03(+0.32%)
Mar 29, 2011 9.220 9.470 9.220 9.470 1,762 +0.25(+2.71%)
Mar 28, 2011 9.235 9.235 9.220 9.220 970 +0.12(+1.32%)
Mar 25, 2011 9.200 9.200 9.000 9.100 2,860 -0.10(-1.09%)
Mar 24, 2011 9.200 9.400 9.180 9.200 7,367 +0.02(+0.22%)
Mar 23, 2011 9.180 9.180 9.180 9.180 100 +0.00(+0.00%)
Mar 22, 2011 9.150 9.200 9.150 9.180 3,900 +0.04(+0.44%)
Mar 21, 2011 9.100 9.150 9.100 9.140 15,728 -0.27(-2.87%)
Mar 18, 2011 9.230 9.410 8.990 9.410 11,257 +0.16(+1.73%)
Mar 17, 2011 9.110 9.350 9.110 9.250 7,460 +0.20(+2.21%)
Mar 16, 2011 9.490 9.490 9.050 9.050 4,893 -0.35(-3.72%)
Mar 15, 2011 9.360 9.490 9.360 9.400 2,760 -0.09(-0.95%)
Mar 11, 2011 9.490 9.490 9.490 9.490 0 -0.01(-0.11%)
Mar 10, 2011 9.610 9.680 9.500 9.500 4,088 -0.17(-1.76%)
Mar 09, 2011 9.650 9.740 9.610 9.670 7,678 -0.03(-0.31%)
Mar 08, 2011 9.710 9.750 9.700 9.700 6,180 -0.05(-0.51%)
Mar 07, 2011 9.750 9.750 9.650 9.750 4,408 +0.00(+0.00%)
Mar 04, 2011 9.800 9.805 9.670 9.750 6,976 +0.02(+0.21%)
Mar 03, 2011 9.610 9.900 9.600 9.730 33,842 -0.27(-2.70%)
Mar 02, 2011 9.890 10.12 9.880 10.00 1,570 -0.14(-1.37%)
Mar 01, 2011 10.05 10.14 10.02 10.14 699 +0.09(+0.89%)
Feb 28, 2011 10.05 10.05 10.05 10.05 200 -0.03(-0.30%)
Feb 25, 2011 10.00 10.08 10.00 10.08 300 -0.07(-0.69%)
Feb 24, 2011 10.02 10.15 10.02 10.15 1,618 +0.15(+1.50%)
Feb 23, 2011 10.00 10.05 10.00 10.00 890 -0.03(-0.30%)
Feb 22, 2011 10.05 10.05 9.950 10.03 1,241 +0.06(+0.55%)
Feb 18, 2011 9.920 10.05 9.900 9.975 4,357 +0.08(+0.78%)
Feb 17, 2011 9.870 9.898 9.860 9.898 1,365 -0.00(-0.02%)
Feb 16, 2011 9.965 10.05 9.870 9.900 5,934 -0.05(-0.54%)
Feb 15, 2011 10.12 10.12 9.870 9.954 700 -0.03(-0.27%)
Feb 14, 2011 10.08 10.09 9.980 9.981 1,237 -0.02(-0.19%)
Feb 11, 2011 9.950 10.07 9.950 10.00 757 +0.00(+0.00%)
Feb 10, 2011 9.960 10.00 9.960 10.00 4,419 +0.08(+0.81%)
Feb 09, 2011 10.00 10.05 9.850 9.920 1,279 -0.06(-0.60%)
Feb 08, 2011 9.970 10.07 9.950 9.980 878 -0.10(-0.99%)
Feb 07, 2011 10.05 10.15 9.920 10.08 3,359 -0.15(-1.47%)
Feb 04, 2011 10.19 10.23 10.00 10.23 1,150 +0.08(+0.79%)
Feb 03, 2011 10.25 10.25 10.15 10.15 796 -0.07(-0.68%)
Feb 02, 2011 9.900 10.22 9.900 10.22 2,792 +0.19(+1.89%)
Feb 01, 2011 9.950 10.10 9.810 10.03 2,934 -0.02(-0.20%)
Jan 31, 2011 9.920 10.06 9.810 10.05 4,318 +0.07(+0.70%)
Jan 28, 2011 9.840 10.12 9.610 9.980 10,711 -0.01(-0.10%)
Jan 27, 2011 9.950 10.03 9.950 9.990 387 +0.04(+0.40%)
Jan 26, 2011 9.900 9.950 9.900 9.950 400 +0.00(+0.00%)
Jan 25, 2011 9.950 9.950 9.950 9.950 557 -0.16(-1.58%)
Jan 24, 2011 10.10 10.12 10.07 10.11 3,135 +0.16(+1.61%)
Jan 21, 2011 9.930 10.08 9.930 9.950 3,192 +0.02(+0.20%)
Jan 20, 2011 9.980 10.09 9.930 9.930 4,752 -0.08(-0.80%)
Jan 19, 2011 10.04 10.09 10.01 10.01 4,280 -0.07(-0.69%)
Jan 18, 2011 10.33 10.33 9.850 10.08 10,917 -0.24(-2.33%)
Jan 14, 2011 10.30 10.45 10.20 10.32 9,377 -0.19(-1.82%)
Jan 13, 2011 10.55 10.65 10.45 10.51 3,888 +0.16(+1.55%)
Jan 12, 2011 10.71 10.95 10.30 10.35 25,705 -0.40(-3.72%)
Jan 11, 2011 10.65 10.91 10.45 10.75 141,368 +0.19(+1.79%)
Jan 10, 2011 10.40 10.66 10.00 10.56 96,906 +0.79(+8.10%)
Jan 07, 2011 9.820 9.830 9.739 9.770 4,099 -0.11(-1.11%)
Jan 06, 2011 9.920 10.00 9.880 9.880 5,885 -0.06(-0.60%)
Jan 05, 2011 9.785 10.19 9.785 9.940 2,759 +0.05(+0.51%)
Jan 04, 2011 9.800 9.999 9.800 9.890 9,025 +0.19(+1.96%)
Jan 03, 2011 9.620 9.750 9.620 9.700 2,400 +0.18(+1.89%)
Dec 31, 2010 9.500 9.610 9.500 9.520 8,378 -0.03(-0.31%)
Dec 30, 2010 9.580 9.740 9.540 9.550 34,476 -0.01(-0.10%)
Dec 29, 2010 9.540 9.590 9.520 9.560 2,100 +0.06(+0.63%)
Dec 28, 2010 9.500 9.930 9.480 9.500 14,265 -0.05(-0.52%)
Dec 27, 2010 9.450 9.600 9.450 9.550 1,500 +0.09(+0.95%)
Dec 23, 2010 9.820 10.05 9.460 9.460 11,598 -0.14(-1.46%)
Dec 22, 2010 9.740 9.740 9.600 9.600 3,284 -0.04(-0.41%)
Dec 21, 2010 9.700 9.750 9.400 9.640 27,740 +0.12(+1.26%)
Dec 20, 2010 9.520 9.570 9.520 9.520 2,963 +0.00(+0.00%)
Dec 17, 2010 9.660 9.680 9.500 9.520 20,175 -0.13(-1.35%)
Dec 16, 2010 9.650 9.670 9.650 9.650 675 -0.08(-0.86%)
Dec 15, 2010 9.900 9.900 9.734 9.734 550 -0.07(-0.67%)
Dec 14, 2010 9.700 9.800 9.590 9.800 3,998 +0.03(+0.31%)
Dec 13, 2010 9.810 9.810 9.750 9.770 3,593 +0.02(+0.21%)
Dec 10, 2010 9.670 9.750 9.550 9.750 8,116 -0.15(-1.52%)
Dec 09, 2010 9.850 9.900 9.750 9.900 1,100 +0.25(+2.59%)
Dec 08, 2010 9.660 9.660 9.650 9.650 3,400 -0.15(-1.53%)
Dec 07, 2010 9.500 9.800 9.500 9.800 14,536 +0.20(+2.08%)
Dec 06, 2010 9.750 9.750 9.550 9.600 4,188 -0.15(-1.54%)
Dec 02, 2010 9.750 9.750 9.750 9.750 0 +0.13(+1.35%)
Dec 01, 2010 9.750 9.790 9.620 9.620 2,192 -0.03(-0.31%)
Nov 30, 2010 9.660 9.660 9.510 9.650 5,427 +0.05(+0.52%)
Nov 29, 2010 9.770 9.900 9.550 9.600 5,977 -0.24(-2.44%)
Nov 26, 2010 9.840 9.840 9.840 9.840 120 +0.00(+0.00%)
Nov 24, 2010 9.750 9.840 9.840 9.840 2,097 -0.08(-0.81%)
Nov 23, 2010 9.750 9.920 9.750 9.920 1,099 +0.32(+3.33%)
Nov 19, 2010 9.600 9.600 9.600 9.600 0 -0.10(-1.03%)
Nov 16, 2010 9.700 9.700 9.700 9.700 0 +0.15(+1.57%)
Nov 15, 2010 9.630 9.630 9.550 9.550 619 -0.08(-0.83%)
Nov 12, 2010 9.620 9.750 9.500 9.630 1,526 -0.16(-1.63%)
Nov 11, 2010 9.980 9.990 9.790 9.790 3,199 -0.21(-2.10%)
Nov 10, 2010 9.580 10.00 9.550 10.000 5,700 +0.45(+4.71%)
Nov 09, 2010 9.680 9.680 9.550 9.550 2,900 -0.14(-1.43%)
Nov 08, 2010 9.850 9.940 9.590 9.689 2,958 -0.36(-3.59%)
Nov 05, 2010 9.860 10.05 9.850 10.05 1,250 +0.20(+2.03%)
Nov 04, 2010 9.800 10.05 9.800 9.850 4,003 +0.05(+0.51%)
Nov 03, 2010 10.05 10.05 9.800 9.800 600 -0.16(-1.61%)
Nov 02, 2010 9.960 9.960 9.960 9.960 5,350 +0.06(+0.61%)
Nov 01, 2010 9.750 10.25 9.750 9.900 7,100 +0.10(+1.02%)
Oct 29, 2010 9.680 9.800 9.590 9.800 5,905 +0.10(+1.03%)
Oct 28, 2010 9.940 9.940 9.660 9.700 4,500 -0.19(-1.92%)
Oct 27, 2010 9.970 10.00 9.660 9.890 10,131 -0.39(-3.79%)
Oct 25, 2010 10.28 10.28 10.28 10.28 104 +0.18(+1.78%)
Oct 22, 2010 10.18 10.30 10.10 10.10 2,072 +0.10(+1.00%)
Oct 21, 2010 10.40 10.64 10.00 10.00 3,333 -0.29(-2.81%)
Oct 20, 2010 10.17 10.40 10.16 10.29 1,330 +0.01(+0.09%)
Oct 18, 2010 10.10 10.28 10.28 10.28 2,200 +0.31(+3.11%)
Oct 15, 2010 10.00 10.00 9.900 9.970 775 -0.12(-1.19%)
Oct 13, 2010 10.04 10.09 10.09 10.09 1,400 -0.11(-1.08%)
Oct 12, 2010 10.25 10.25 10.06 10.20 1,400 -0.26(-2.49%)
Oct 11, 2010 10.22 10.60 10.22 10.46 3,102 +0.26(+2.55%)
Oct 08, 2010 10.20 10.33 9.940 10.20 4,400 +0.20(+2.00%)
Oct 07, 2010 9.930 10.00 9.680 10.00 8,851 +0.06(+0.60%)
Oct 06, 2010 10.14 10.14 9.940 9.940 29,550 -0.36(-3.50%)
Oct 05, 2010 10.55 10.57 10.21 10.30 1,600 -0.03(-0.29%)
Oct 04, 2010 10.41 10.58 10.26 10.33 1,100 -0.09(-0.86%)
Oct 01, 2010 10.42 10.50 10.35 10.42 806 -0.04(-0.38%)
Sep 30, 2010 10.62 10.78 10.46 10.46 1,300 -0.08(-0.76%)
Sep 29, 2010 10.55 10.77 10.44 10.54 3,738 -0.36(-3.30%)
Sep 28, 2010 10.86 11.00 10.77 10.90 2,799 +0.04(+0.37%)
Sep 27, 2010 10.37 10.98 10.37 10.86 7,317 +0.50(+4.83%)
Sep 24, 2010 10.19 10.36 10.15 10.36 24,800 +0.20(+1.97%)
Sep 23, 2010 10.05 10.24 10.05 10.16 10,100 +0.04(+0.42%)
Sep 22, 2010 10.12 10.12 9.830 10.12 2,800 -0.01(-0.13%)
Sep 21, 2010 10.00 10.17 10.000 10.13 25,053 +0.12(+1.20%)
Sep 20, 2010 9.770 10.07 9.720 10.01 16,347 +0.26(+2.67%)
Sep 17, 2010 9.750 9.760 9.750 9.750 1,700 -0.10(-1.02%)
Sep 15, 2010 9.900 9.900 9.720 9.850 31,603 +0.07(+0.72%)
Sep 14, 2010 9.810 9.890 9.780 9.780 6,314 -0.03(-0.31%)
Sep 13, 2010 9.670 9.820 9.640 9.810 1,102 +0.15(+1.55%)
Sep 10, 2010 9.740 9.750 9.650 9.660 30,129 +0.03(+0.31%)
Sep 09, 2010 9.730 9.750 9.630 9.630 8,100 -0.08(-0.82%)
Sep 08, 2010 9.630 9.720 9.630 9.710 5,203 -0.01(-0.10%)
Sep 07, 2010 9.890 10.00 9.670 9.720 3,700 -0.18(-1.82%)
Sep 03, 2010 9.850 9.970 9.850 9.900 3,130 -0.07(-0.71%)
Sep 02, 2010 9.970 9.970 9.970 9.970 100 +0.02(+0.21%)
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.