Acme United Corp (NY: ACU )

37.15 USD +1.53 (+4.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.09 14.09 13.60 13.89 3,315 -0.11(-0.78%)
Jun 27, 2008 13.75 14.05 13.75 14.00 1,974 +0.00(+0.00%)
Jun 26, 2008 14.00 14.18 14.00 14.00 1,000 -0.05(-0.36%)
Jun 25, 2008 14.15 14.15 14.00 14.05 500 +0.01(+0.07%)
Jun 24, 2008 14.10 14.10 14.04 14.04 1,800 -0.20(-1.40%)
Jun 23, 2008 13.52 14.56 13.52 14.24 5,095 -0.26(-1.79%)
Jun 20, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jun 19, 2008 14.37 14.50 14.37 14.50 400 -0.04(-0.29%)
Jun 18, 2008 14.27 14.71 14.27 14.54 800 -0.07(-0.46%)
Jun 17, 2008 14.61 14.61 14.61 14.61 500 +0.20(+1.39%)
Jun 16, 2008 14.27 14.41 14.27 14.41 300 +0.10(+0.70%)
Jun 13, 2008 14.74 14.74 14.31 14.31 4,540 -0.44(-2.98%)
Jun 12, 2008 14.60 14.80 14.45 14.75 952 +0.35(+2.43%)
Jun 11, 2008 14.40 14.40 14.40 14.40 575 +0.25(+1.77%)
Jun 10, 2008 14.00 14.30 13.85 14.15 3,500 -0.31(-2.14%)
Jun 09, 2008 14.48 14.60 14.20 14.46 3,895 +0.13(+0.91%)
Jun 06, 2008 14.43 14.43 14.33 14.33 1,100 -0.18(-1.24%)
Jun 05, 2008 14.08 14.53 14.08 14.51 10,500 +0.31(+2.18%)
Jun 04, 2008 14.10 14.20 14.09 14.20 3,400 +0.03(+0.21%)
Jun 03, 2008 14.17 14.17 14.17 14.17 400 -0.02(-0.14%)
Jun 02, 2008 14.00 14.19 14.00 14.19 400 +0.22(+1.57%)
May 30, 2008 14.00 14.00 13.83 13.97 2,600 -0.03(-0.21%)
May 29, 2008 14.20 14.20 13.95 14.00 1,800 -0.20(-1.41%)
May 28, 2008 13.94 14.20 13.94 14.20 920 +0.32(+2.31%)
May 27, 2008 13.74 14.00 13.74 13.88 2,550 -0.09(-0.64%)
May 26, 2008 14.08 14.08 13.88 13.97 0 +0.00(+0.00%)
May 23, 2008 14.08 14.08 13.88 13.97 1,300 -0.11(-0.78%)
May 22, 2008 13.75 14.08 13.70 14.08 1,720 +0.38(+2.77%)
May 21, 2008 14.15 14.15 13.60 13.70 6,605 -0.55(-3.86%)
May 20, 2008 14.03 14.25 14.00 14.25 555 +0.15(+1.06%)
May 19, 2008 14.48 14.48 14.10 14.10 4,640 -0.15(-1.05%)
May 16, 2008 14.25 14.25 14.25 14.25 600 +0.13(+0.92%)
May 15, 2008 14.35 14.35 14.01 14.12 1,359 +0.02(+0.14%)
May 14, 2008 14.00 14.10 14.00 14.10 6,105 +0.00(+0.00%)
May 13, 2008 14.10 14.21 14.10 14.10 400 -0.10(-0.70%)
May 12, 2008 14.20 14.20 14.19 14.20 345 +0.15(+1.07%)
May 09, 2008 14.10 14.15 14.00 14.05 767 +0.24(+1.74%)
May 08, 2008 14.00 14.00 13.81 13.81 3,552 -0.44(-3.09%)
May 07, 2008 14.10 14.25 14.05 14.25 1,358 +0.10(+0.71%)
May 06, 2008 14.32 14.32 14.15 14.15 3,200 +0.00(+0.00%)
May 05, 2008 14.30 14.30 14.15 14.15 1,064 +0.05(+0.35%)
May 02, 2008 14.87 14.87 14.10 14.10 1,300 +0.10(+0.71%)
May 01, 2008 14.01 14.05 13.95 14.00 12,465 +0.00(+0.00%)
Apr 30, 2008 14.00 14.00 13.95 14.00 2,400 +0.15(+1.08%)
Apr 29, 2008 14.00 14.00 13.85 13.85 2,400 -0.10(-0.72%)
Apr 28, 2008 13.95 13.95 13.95 13.95 300 +0.10(+0.72%)
Apr 25, 2008 13.96 14.00 13.85 13.85 3,600 -0.10(-0.72%)
Apr 24, 2008 13.96 13.96 13.85 13.95 2,858 +0.00(+0.00%)
Apr 23, 2008 13.94 13.95 13.94 13.95 1,100 +0.15(+1.09%)
Apr 22, 2008 13.95 13.95 13.75 13.80 1,060 +0.15(+1.10%)
Apr 21, 2008 13.86 13.86 13.35 13.65 1,719 +0.15(+1.11%)
Apr 18, 2008 13.50 13.70 13.50 13.50 11,607 +0.05(+0.37%)
Apr 17, 2008 13.37 13.45 13.36 13.45 2,200 +0.05(+0.37%)
Apr 16, 2008 13.21 13.40 13.19 13.40 4,100 +0.15(+1.13%)
Apr 15, 2008 13.22 13.25 13.16 13.25 2,800 +0.05(+0.38%)
Apr 14, 2008 13.20 13.20 13.20 13.20 200 -0.04(-0.30%)
Apr 11, 2008 13.14 13.24 13.14 13.24 200 +0.00(+0.00%)
Apr 10, 2008 13.23 13.24 13.12 13.24 1,200 +0.02(+0.15%)
Apr 09, 2008 13.25 13.25 13.21 13.22 1,400 +0.04(+0.30%)
Apr 08, 2008 13.02 13.18 13.01 13.18 1,000 +0.05(+0.38%)
Apr 07, 2008 12.92 13.13 12.92 13.13 300 +0.08(+0.61%)
Apr 04, 2008 13.00 13.05 13.00 13.05 2,600 +0.05(+0.38%)
Apr 03, 2008 13.19 13.19 13.00 13.00 4,100 -0.16(-1.22%)
Apr 02, 2008 13.00 13.16 13.00 13.16 200 +0.12(+0.92%)
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.