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 (%)
Jan 31, 2008 9.795 9.894 9.787 9.787 2,388 -0.04(-0.36%)
Jan 30, 2008 9.965 9.965 9.823 9.823 9,833 -0.02(-0.22%)
Jan 29, 2008 9.830 9.901 9.766 9.844 2,247 -0.06(-0.58%)
Jan 28, 2008 9.965 9.965 9.823 9.901 8,569 -0.06(-0.57%)
Jan 25, 2008 9.859 10.00 9.859 9.958 19,246 +0.21(+2.12%)
Jan 24, 2008 9.460 9.859 9.460 9.752 22,056 +0.30(+3.16%)
Jan 23, 2008 9.460 9.460 9.318 9.453 23,039 -0.01(-0.15%)
Jan 22, 2008 9.432 9.467 9.349 9.467 10,079 -0.12(-1.24%)
Jan 21, 2008 9.574 9.631 9.574 9.586 0 +0.00(+0.00%)
Jan 18, 2008 9.574 9.631 9.574 9.586 1,404 +0.08(+0.87%)
Jan 17, 2008 9.574 9.645 9.503 9.503 7,305 -0.04(-0.37%)
Jan 16, 2008 9.759 9.873 9.538 9.538 33,154 -0.25(-2.55%)
Jan 15, 2008 9.574 9.787 9.574 9.787 11,098 +0.21(+2.23%)
Jan 14, 2008 9.574 9.681 9.510 9.574 8,569 -0.08(-0.81%)
Jan 11, 2008 9.688 9.752 9.631 9.652 20,089 -0.03(-0.29%)
Jan 10, 2008 9.745 9.752 9.610 9.681 15,874 +0.00(+0.00%)
Jan 09, 2008 9.702 9.702 9.417 9.681 11,519 -0.09(-0.95%)
Jan 08, 2008 9.816 9.894 9.773 9.773 8,710 +0.02(+0.22%)
Jan 07, 2008 9.787 9.787 9.716 9.752 7,445 -0.07(-0.72%)
Jan 04, 2008 9.759 9.823 9.759 9.823 8,429 -0.04(-0.36%)
Jan 03, 2008 9.930 9.930 9.787 9.859 28,518 -0.09(-0.86%)
Jan 02, 2008 10.25 10.25 9.894 9.944 41,162 -0.20(-1.97%)
Jan 01, 2008 10.21 10.25 10.12 10.14 0 +0.00(+0.00%)
Dec 31, 2007 10.21 10.25 10.12 10.14 2,809 -0.11(-1.04%)
Dec 28, 2007 10.41 10.41 10.21 10.25 59,846 -0.10(-0.96%)
Dec 27, 2007 10.43 10.43 10.29 10.35 4,495 +0.03(+0.28%)
Dec 26, 2007 10.21 10.39 10.19 10.32 3,793 +0.16(+1.58%)
Dec 24, 2007 10.22 10.25 10.14 10.16 1,123 -0.05(-0.53%)
Dec 21, 2007 10.04 10.21 10.04 10.21 2,388 +0.09(+0.91%)
Dec 20, 2007 10.04 10.18 10.04 10.12 2,247 -0.08(-0.77%)
Dec 19, 2007 10.37 10.39 10.11 10.20 4,916 -0.09(-0.83%)
Dec 18, 2007 10.46 10.46 10.23 10.29 78,531 -0.11(-1.03%)
Dec 17, 2007 10.50 10.61 10.36 10.39 5,057 -0.21(-2.01%)
Dec 14, 2007 10.57 10.61 10.50 10.61 1,545 +0.07(+0.68%)
Dec 13, 2007 10.16 10.53 10.16 10.53 9,833 +0.37(+3.64%)
Dec 12, 2007 10.06 10.16 10.06 10.16 4,355 +0.14(+1.42%)
Dec 11, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 10, 2007 10.29 10.29 9.894 10.02 8,850 -0.16(-1.54%)
Dec 07, 2007 9.944 10.18 9.859 10.18 31,468 +0.18(+1.78%)
Dec 06, 2007 10.06 10.06 9.930 10.00 12,222 -0.02(-0.21%)
Dec 05, 2007 9.944 10.11 9.873 10.02 17,420 +0.09(+0.93%)
Dec 04, 2007 10.04 10.04 9.930 9.930 2,809 -0.04(-0.36%)
Dec 03, 2007 10.18 10.18 9.894 9.965 14,048 -0.10(-0.99%)
Nov 30, 2007 10.04 10.11 9.966 10.07 1,826 +0.10(+1.00%)
Nov 29, 2007 10.00 10.00 9.965 9.965 3,793 -0.07(-0.71%)
Nov 28, 2007 9.965 10.04 9.894 10.04 4,355 +0.06(+0.59%)
Nov 27, 2007 9.965 10.09 9.944 9.978 5,619 -0.08(-0.77%)
Nov 26, 2007 10.11 10.31 10.00 10.06 10,114 +0.02(+0.18%)
Nov 23, 2007 10.21 10.25 9.994 10.04 7,726 -0.11(-1.05%)
Nov 21, 2007 10.21 10.28 10.14 10.14 8,991 -0.11(-1.04%)
Nov 20, 2007 10.25 10.31 10.21 10.25 17,560 +0.10(+0.98%)
Nov 19, 2007 10.36 10.43 10.15 10.15 21,494 -0.16(-1.59%)
Nov 16, 2007 10.53 10.53 10.26 10.31 7,867 -0.26(-2.49%)
Nov 15, 2007 10.53 10.58 10.51 10.58 702 +0.03(+0.27%)
Nov 14, 2007 10.39 10.55 10.39 10.55 6,040 +0.15(+1.44%)
Nov 13, 2007 10.64 10.64 10.25 10.40 43,690 -0.21(-1.95%)
Nov 12, 2007 10.64 10.64 10.57 10.61 1,545 -0.07(-0.67%)
Nov 09, 2007 11.10 11.13 10.68 10.68 14,750 -0.40(-3.60%)
Nov 08, 2007 11.06 11.10 10.96 11.08 2,107 -0.06(-0.57%)
Nov 07, 2007 11.18 11.25 10.43 11.14 10,395 +0.04(+0.33%)
Nov 06, 2007 11.07 11.14 10.82 11.10 7,867 +0.14(+1.28%)
Nov 05, 2007 11.28 11.28 10.43 10.96 4,214 -0.37(-3.26%)
Nov 02, 2007 10.71 11.99 10.43 11.33 17,420 +0.63(+5.85%)
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.