Acme United Corp (NY: ACU )

36.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.200 8.640 8.150 8.450 2,700 +0.30(+3.68%)
Jul 30, 2009 8.150 8.200 8.110 8.150 2,962 +0.04(+0.49%)
Jul 28, 2009 8.110 8.110 8.110 8.110 0 -0.09(-1.10%)
Jul 27, 2009 8.280 8.350 8.200 8.200 3,925 -0.05(-0.61%)
Jul 24, 2009 8.100 8.250 8.030 8.250 837 +0.00(+0.00%)
Jul 23, 2009 8.250 8.250 8.200 8.250 4,800 +0.00(+0.00%)
Jul 22, 2009 8.300 8.300 8.200 8.250 2,100 +0.00(+0.00%)
Jul 21, 2009 8.210 8.348 7.820 8.250 8,100 +0.03(+0.36%)
Jul 20, 2009 9.120 9.120 8.180 8.220 6,684 -0.23(-2.72%)
Jul 17, 2009 8.350 8.750 8.350 8.450 23,118 -0.35(-3.98%)
Jul 16, 2009 8.840 8.840 8.740 8.800 8,642 -0.05(-0.56%)
Jul 15, 2009 9.000 9.010 8.850 8.850 2,400 -0.05(-0.56%)
Jul 14, 2009 8.990 8.990 8.900 8.900 1,300 -0.08(-0.91%)
Jul 13, 2009 8.960 9.000 8.960 8.982 2,700 +0.12(+1.38%)
Jul 10, 2009 9.000 9.000 8.850 8.860 2,600 -0.14(-1.56%)
Jul 09, 2009 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
Jul 08, 2009 8.860 9.000 8.860 9.000 400 -0.05(-0.55%)
Jul 07, 2009 8.770 9.050 8.770 9.050 2,030 +0.05(+0.56%)
Jul 06, 2009 8.800 9.300 8.800 9.000 8,720 -0.14(-1.53%)
Jul 02, 2009 8.770 9.160 8.640 9.140 9,398 +0.10(+1.11%)
Jul 01, 2009 7.940 9.300 7.900 9.040 37,920 +1.04(+13.00%)
Jun 30, 2009 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jun 29, 2009 7.990 8.000 7.990 8.000 1,200 -0.15(-1.84%)
Jun 26, 2009 8.050 8.200 7.960 8.150 5,400 +0.05(+0.62%)
Jun 25, 2009 7.840 8.150 7.840 8.100 4,950 +0.70(+9.46%)
Jun 24, 2009 7.060 7.400 7.060 7.400 800 +0.30(+4.23%)
Jun 23, 2009 7.080 7.100 7.080 7.100 362 -0.11(-1.53%)
Jun 22, 2009 7.300 7.550 7.210 7.210 1,800 -0.24(-3.22%)
Jun 19, 2009 7.340 7.450 7.200 7.450 1,100 -0.14(-1.84%)
Jun 18, 2009 7.450 7.590 7.450 7.590 1,300 +0.14(+1.88%)
Jun 17, 2009 7.200 7.450 7.200 7.450 6,000 -0.02(-0.27%)
Jun 15, 2009 7.470 7.470 7.470 7.470 0 -0.23(-2.99%)
Jun 12, 2009 7.560 7.700 7.560 7.700 300 -0.05(-0.65%)
Jun 11, 2009 7.800 7.800 7.700 7.750 3,600 -0.05(-0.64%)
Jun 09, 2009 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Jun 08, 2009 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jun 05, 2009 7.900 7.900 7.900 7.900 1,300 -0.08(-1.00%)
Jun 04, 2009 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jun 03, 2009 8.000 8.000 7.950 7.950 400 -0.04(-0.50%)
Jun 02, 2009 8.050 8.150 7.990 7.990 4,400 -0.06(-0.75%)
Jun 01, 2009 8.000 8.050 7.990 8.050 1,700 +0.14(+1.77%)
May 29, 2009 7.940 7.960 7.900 7.910 3,200 +0.07(+0.89%)
May 28, 2009 7.800 7.850 7.800 7.840 2,000 +0.09(+1.16%)
May 27, 2009 7.700 7.750 7.700 7.750 1,000 +0.15(+1.97%)
May 26, 2009 7.520 7.680 7.500 7.600 2,400 +0.18(+2.43%)
May 22, 2009 7.350 7.480 7.350 7.420 2,600 +0.17(+2.34%)
May 21, 2009 7.250 7.250 7.250 7.250 100 -0.05(-0.69%)
May 20, 2009 7.720 7.810 6.760 7.300 14,300 -0.55(-7.01%)
May 19, 2009 7.970 7.970 7.850 7.850 2,700 -0.18(-2.24%)
May 18, 2009 8.083 8.083 7.980 8.030 3,000 -0.07(-0.87%)
May 13, 2009 8.160 8.160 8.100 8.100 5,400 -0.10(-1.22%)
May 12, 2009 8.130 8.200 8.130 8.200 600 +0.10(+1.23%)
May 11, 2009 8.200 8.200 8.100 8.100 5,000 -0.11(-1.34%)
May 08, 2009 8.120 8.210 8.120 8.210 1,700 +0.14(+1.73%)
May 07, 2009 8.070 8.090 8.060 8.070 2,600 -0.01(-0.12%)
May 06, 2009 7.950 8.080 7.950 8.080 3,800 +0.12(+1.51%)
May 05, 2009 8.050 8.080 7.900 7.960 6,700 -0.09(-1.12%)
May 04, 2009 8.050 8.050 8.050 8.050 1,787 +0.05(+0.63%)
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.