Acme United Corp (NY: ACU )

35.80 USD -2.02 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.99 10.99 10.87 10.99 22,628 +0.04(+0.37%)
May 27, 2010 10.56 10.95 10.55 10.95 21,030 +0.41(+3.89%)
May 26, 2010 10.40 10.59 10.39 10.54 5,300 +0.04(+0.38%)
May 25, 2010 10.40 10.54 10.32 10.50 43,687 +0.10(+0.96%)
May 24, 2010 10.43 10.54 10.40 10.40 26,836 -0.05(-0.49%)
May 21, 2010 10.50 10.76 10.30 10.45 22,989 -0.06(-0.56%)
May 20, 2010 10.56 10.56 10.51 10.51 26,638 -0.18(-1.68%)
May 19, 2010 10.60 10.80 10.60 10.69 5,749 +0.09(+0.85%)
May 18, 2010 10.62 10.69 10.50 10.60 30,659 +0.00(+0.00%)
May 17, 2010 10.60 10.75 10.60 10.60 31,600 +0.00(+0.00%)
May 14, 2010 10.60 10.60 10.51 10.60 4,000 -0.10(-0.93%)
May 13, 2010 10.73 10.74 10.60 10.70 2,625 -0.10(-0.93%)
May 12, 2010 10.80 11.00 10.80 10.80 3,735 -0.06(-0.55%)
May 11, 2010 11.00 11.00 10.85 10.86 14,020 -0.23(-2.07%)
May 10, 2010 11.00 11.10 10.95 11.09 19,508 +0.34(+3.16%)
May 07, 2010 10.63 11.38 10.63 10.75 3,386 -0.10(-0.92%)
May 06, 2010 11.20 11.20 10.68 10.85 9,630 -0.35(-3.13%)
May 05, 2010 11.30 11.30 11.20 11.20 4,011 -0.20(-1.75%)
May 04, 2010 11.58 11.58 11.30 11.40 6,655 -0.10(-0.87%)
May 03, 2010 11.52 11.52 11.50 11.50 9,665 +0.20(+1.77%)
Apr 30, 2010 11.80 11.85 11.30 11.30 9,528 -0.55(-4.64%)
Apr 29, 2010 12.10 12.10 11.85 11.85 19,272 -0.00(-0.00%)
Apr 28, 2010 11.28 11.95 11.28 11.85 20,826 -0.19(-1.58%)
Apr 27, 2010 11.91 12.04 11.91 12.04 5,284 +0.04(+0.33%)
Apr 26, 2010 12.12 12.14 12.00 12.00 7,782 -0.14(-1.15%)
Apr 23, 2010 12.06 12.14 12.00 12.14 3,033 +0.14(+1.17%)
Apr 22, 2010 12.00 12.12 11.90 12.00 3,628 +0.00(+0.00%)
Apr 21, 2010 12.08 12.08 12.00 12.00 5,567 +0.10(+0.84%)
Apr 20, 2010 11.92 12.01 11.85 11.90 13,791 +0.04(+0.34%)
Apr 19, 2010 11.51 11.86 11.40 11.86 14,477 +0.38(+3.31%)
Apr 16, 2010 11.44 11.55 11.15 11.48 11,972 +0.12(+1.07%)
Apr 15, 2010 11.17 11.41 10.99 11.36 9,541 +0.32(+2.88%)
Apr 14, 2010 10.91 11.16 10.69 11.04 17,000 +0.24(+2.22%)
Apr 13, 2010 11.31 11.40 10.78 10.80 7,872 -0.56(-4.93%)
Apr 12, 2010 13.04 13.04 10.74 11.36 19,912 +0.61(+5.68%)
Apr 09, 2010 10.50 10.75 10.45 10.75 5,450 +0.25(+2.38%)
Apr 08, 2010 10.65 10.65 10.50 10.50 2,100 -0.17(-1.59%)
Apr 07, 2010 10.59 10.71 10.59 10.67 1,700 +0.15(+1.38%)
Apr 06, 2010 10.32 10.55 10.32 10.52 4,994 -0.08(-0.71%)
Apr 05, 2010 10.52 10.64 10.21 10.60 14,521 -0.04(-0.38%)
Apr 01, 2010 10.88 10.64 10.64 10.64 9,400 -0.31(-2.83%)
Mar 31, 2010 10.44 11.30 10.44 10.95 7,155 -0.36(-3.18%)
Mar 30, 2010 11.43 11.43 11.31 11.31 2,681 -0.12(-1.05%)
Mar 29, 2010 11.50 11.55 11.15 11.43 17,649 +0.08(+0.71%)
Mar 26, 2010 11.39 11.52 11.35 11.35 3,910 +0.07(+0.62%)
Mar 25, 2010 11.00 11.50 11.00 11.28 4,040 -0.02(-0.18%)
Mar 24, 2010 11.40 11.40 11.30 11.30 777 -0.10(-0.88%)
Mar 23, 2010 11.40 11.40 11.30 11.40 600 +0.12(+1.06%)
Mar 22, 2010 11.33 11.43 11.28 11.28 5,030 -0.06(-0.53%)
Mar 19, 2010 11.33 11.34 11.25 11.34 2,472 +0.04(+0.35%)
Mar 18, 2010 11.40 11.40 11.30 11.30 2,900 -0.10(-0.88%)
Mar 17, 2010 11.51 11.51 11.40 11.40 4,513 -0.11(-0.91%)
Mar 16, 2010 11.59 11.65 11.43 11.51 6,600 -0.01(-0.04%)
Mar 15, 2010 11.53 11.53 11.51 11.51 5,633 -0.04(-0.34%)
Mar 12, 2010 11.15 11.55 11.15 11.55 13,500 +0.40(+3.59%)
Mar 11, 2010 11.10 11.19 11.10 11.15 2,100 +0.12(+1.04%)
Mar 10, 2010 11.38 11.38 11.00 11.04 4,779 -0.30(-2.69%)
Mar 09, 2010 11.38 11.38 11.26 11.34 2,175 -0.16(-1.39%)
Mar 08, 2010 11.31 11.73 10.90 11.50 32,534 +0.81(+7.58%)
Mar 05, 2010 10.44 10.93 10.35 10.69 13,182 +0.32(+3.09%)
Mar 04, 2010 10.65 10.65 10.25 10.37 12,467 -0.24(-2.26%)
Mar 03, 2010 10.65 10.74 10.60 10.61 4,172 -0.04(-0.38%)
Mar 02, 2010 10.27 11.12 10.27 10.65 15,991 +0.26(+2.50%)
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.