Acme United Corp (NY: ACU )

32.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 14.95 14.95 14.70 14.95 7,009 +0.30(+2.05%)
Jan 31, 2014 14.33 14.86 14.32 14.65 19,380 +0.13(+0.90%)
Jan 30, 2014 14.42 14.52 14.42 14.52 4,346 +0.12(+0.83%)
Jan 29, 2014 14.50 14.50 14.33 14.40 1,320 +0.05(+0.35%)
Jan 28, 2014 14.15 14.45 14.15 14.35 11,160 +0.18(+1.27%)
Jan 27, 2014 14.35 14.35 14.11 14.17 706 -0.13(-0.91%)
Jan 24, 2014 14.44 14.44 14.30 14.30 1,103 -0.02(-0.15%)
Jan 23, 2014 14.45 14.45 14.25 14.32 3,528 -0.06(-0.43%)
Jan 22, 2014 14.34 14.38 14.31 14.38 1,454 +0.03(+0.20%)
Jan 21, 2014 14.36 14.36 14.36 14.36 215 -0.14(-1.00%)
Jan 17, 2014 14.50 14.50 14.50 14.50 1,200 +0.02(+0.14%)
Jan 16, 2014 14.37 14.55 14.22 14.48 7,791 -0.02(-0.14%)
Jan 15, 2014 12.15 14.55 14.45 14.50 3,948 -0.10(-0.69%)
Jan 14, 2014 14.60 14.60 14.60 14.60 101 +0.00(+0.00%)
Jan 13, 2014 10.62 15.00 14.60 14.60 2,762 -0.15(-1.02%)
Jan 10, 2014 14.75 14.75 14.70 14.75 1,127 -0.03(-0.22%)
Jan 09, 2014 14.87 14.87 14.78 14.78 680 -0.22(-1.45%)
Jan 08, 2014 14.95 15.00 14.95 15.00 1,183 +0.00(+0.00%)
Jan 07, 2014 14.76 15.00 14.55 15.00 8,859 +0.10(+0.67%)
Jan 06, 2014 14.82 14.90 14.90 14.90 1 +0.00(+0.00%)
Jan 03, 2014 14.88 14.90 14.80 14.90 1,330 +0.00(+0.00%)
Jan 02, 2014 14.90 14.90 14.90 14.90 345 +0.00(+0.00%)
Dec 31, 2013 14.70 14.90 14.90 14.90 1,800 +0.30(+2.05%)
Dec 30, 2013 14.60 14.60 14.60 14.60 467 +0.13(+0.89%)
Dec 27, 2013 14.39 14.47 14.25 14.47 1,656 +0.29(+2.06%)
Dec 26, 2013 14.50 14.50 14.18 14.18 1,201 -0.32(-2.19%)
Dec 24, 2013 14.60 14.60 14.46 14.50 776 +0.20(+1.38%)
Dec 23, 2013 14.51 14.51 13.06 14.30 4,137 -0.20(-1.38%)
Dec 20, 2013 14.61 14.65 14.30 14.50 2,038 +0.15(+1.05%)
Dec 19, 2013 14.38 14.40 14.09 14.35 9,613 -0.39(-2.65%)
Dec 18, 2013 14.74 14.74 14.74 14.74 4 +0.00(+0.00%)
Dec 17, 2013 15.01 15.01 14.74 14.74 1,852 -0.31(-2.06%)
Dec 16, 2013 15.30 15.30 15.05 15.05 4,229 +0.07(+0.47%)
Dec 13, 2013 15.00 15.40 14.71 14.98 7,950 +0.26(+1.77%)
Dec 12, 2013 15.00 15.00 14.55 14.72 10,011 -0.53(-3.48%)
Dec 11, 2013 15.45 15.45 15.24 15.25 3,163 -0.07(-0.46%)
Dec 10, 2013 15.47 15.47 15.25 15.32 8,020 +0.07(+0.46%)
Dec 09, 2013 15.25 15.50 15.25 15.25 14,754 +0.00(+0.00%)
Dec 06, 2013 15.08 15.25 15.07 15.25 7,308 +0.28(+1.87%)
Dec 05, 2013 14.66 14.97 14.50 14.97 11,629 +0.20(+1.35%)
Dec 04, 2013 14.68 14.77 14.66 14.77 600 +0.11(+0.75%)
Dec 03, 2013 14.65 14.66 14.65 14.66 400 +0.01(+0.07%)
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.