Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 9.460 9.460 9.430 9.430 1,100 -0.15(-1.57%)
May 20, 2011 9.530 9.580 9.580 9.580 3,500 -0.01(-0.10%)
May 19, 2011 9.550 9.640 9.500 9.590 2,500 +0.05(+0.52%)
May 18, 2011 9.450 9.540 9.450 9.540 700 +0.01(+0.10%)
May 17, 2011 9.500 9.530 9.500 9.530 1,248 +0.09(+0.95%)
May 16, 2011 9.430 9.440 9.430 9.440 878 +0.04(+0.43%)
May 13, 2011 9.420 9.420 9.400 9.400 927 -0.05(-0.53%)
May 12, 2011 9.500 9.600 9.400 9.450 2,720 -0.09(-0.94%)
May 11, 2011 9.640 9.640 9.500 9.540 1,500 -0.01(-0.10%)
May 10, 2011 9.520 9.620 9.500 9.550 3,316 +0.12(+1.26%)
May 09, 2011 9.500 9.500 9.400 9.431 9,020 +0.00(+0.01%)
May 06, 2011 9.430 9.430 9.430 9.430 100 +0.01(+0.10%)
May 05, 2011 9.390 9.425 9.300 9.420 11,299 +0.12(+1.29%)
May 04, 2011 9.300 9.450 9.300 9.300 6,400 -0.05(-0.53%)
May 03, 2011 9.450 9.490 9.350 9.350 2,000 +0.00(+0.00%)
May 02, 2011 9.350 9.350 9.350 9.350 15,252 -0.08(-0.85%)
Apr 29, 2011 9.400 9.500 9.300 9.430 5,905 +0.02(+0.21%)
Apr 28, 2011 9.400 9.470 9.210 9.410 2,334 +0.11(+1.18%)
Apr 27, 2011 9.300 9.300 9.254 9.300 1,984 +0.10(+1.09%)
Apr 26, 2011 9.210 9.300 9.050 9.200 4,841 +0.00(+0.00%)
Apr 25, 2011 9.320 9.320 9.200 9.200 4,930 -0.11(-1.18%)
Apr 21, 2011 9.300 9.370 9.230 9.310 7,402 -0.14(-1.48%)
Apr 20, 2011 9.300 9.450 9.300 9.450 871 +0.15(+1.61%)
Apr 19, 2011 9.390 9.390 9.300 9.300 400 -0.10(-1.06%)
Apr 18, 2011 9.420 9.570 9.400 9.400 1,484 +0.11(+1.18%)
Apr 15, 2011 9.950 9.950 9.290 9.290 5,464 +0.04(+0.43%)
Apr 14, 2011 9.340 9.400 9.220 9.250 5,000 -0.05(-0.54%)
Apr 13, 2011 9.500 9.500 9.300 9.300 730 -0.14(-1.52%)
Apr 12, 2011 9.400 9.444 9.390 9.444 400 +0.04(+0.47%)
Apr 11, 2011 9.550 9.560 9.400 9.400 1,200 -0.22(-2.29%)
Apr 08, 2011 9.620 9.620 9.620 9.620 200 +0.01(+0.10%)
Apr 07, 2011 9.640 9.640 9.555 9.610 1,440 +0.01(+0.10%)
Apr 06, 2011 9.630 9.630 9.600 9.600 727 -0.03(-0.31%)
Apr 05, 2011 9.600 9.630 9.550 9.630 360 +0.06(+0.63%)
Apr 04, 2011 9.940 9.940 9.404 9.570 4,021 -0.05(-0.52%)
Apr 01, 2011 9.700 9.740 9.620 9.620 2,191 -0.04(-0.41%)
Mar 31, 2011 9.620 9.700 9.550 9.660 1,406 +0.16(+1.68%)
Mar 30, 2011 9.450 9.570 9.400 9.500 1,435 +0.03(+0.32%)
Mar 29, 2011 9.220 9.470 9.220 9.470 1,762 +0.25(+2.71%)
Mar 28, 2011 9.235 9.235 9.220 9.220 970 +0.12(+1.32%)
Mar 25, 2011 9.200 9.200 9.000 9.100 2,860 -0.10(-1.09%)
Mar 24, 2011 9.200 9.400 9.180 9.200 7,367 +0.02(+0.22%)
Mar 23, 2011 9.180 9.180 9.180 9.180 100 +0.00(+0.00%)
Mar 22, 2011 9.150 9.200 9.150 9.180 3,900 +0.04(+0.44%)
Mar 21, 2011 9.100 9.150 9.100 9.140 15,728 -0.27(-2.87%)
Mar 18, 2011 9.230 9.410 8.990 9.410 11,257 +0.16(+1.73%)
Mar 17, 2011 9.110 9.350 9.110 9.250 7,460 +0.20(+2.21%)
Mar 16, 2011 9.490 9.490 9.050 9.050 4,893 -0.35(-3.72%)
Mar 15, 2011 9.360 9.490 9.360 9.400 2,760 -0.09(-0.95%)
Mar 11, 2011 9.490 9.490 9.490 9.490 0 -0.01(-0.11%)
Mar 10, 2011 9.610 9.680 9.500 9.500 4,088 -0.17(-1.76%)
Mar 09, 2011 9.650 9.740 9.610 9.670 7,678 -0.03(-0.31%)
Mar 08, 2011 9.710 9.750 9.700 9.700 6,180 -0.05(-0.51%)
Mar 07, 2011 9.750 9.750 9.650 9.750 4,408 +0.00(+0.00%)
Mar 04, 2011 9.800 9.805 9.670 9.750 6,976 +0.02(+0.21%)
Mar 03, 2011 9.610 9.900 9.600 9.730 33,842 -0.27(-2.70%)
Mar 02, 2011 9.890 10.12 9.880 10.00 1,570 -0.14(-1.37%)
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.