Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.907 8.931 8.875 8.931 4,250 +0.09(+0.99%)
Oct 26, 2012 8.899 8.844 8.844 8.844 8,119 -0.02(-0.18%)
Oct 25, 2012 9.033 9.033 8.859 8.859 5,938 -0.17(-1.92%)
Oct 24, 2012 9.104 9.104 9.026 9.033 1,950 -0.11(-1.21%)
Oct 23, 2012 9.222 9.222 8.986 9.143 1,308 -0.21(-2.29%)
Oct 19, 2012 9.526 9.526 9.356 9.357 3,117 -0.14(-1.48%)
Oct 18, 2012 9.522 9.536 9.498 9.498 2,664 +0.02(+0.17%)
Oct 17, 2012 9.388 9.537 9.380 9.482 14,520 +0.06(+0.67%)
Oct 16, 2012 9.496 9.496 9.419 9.419 1,584 -0.04(-0.42%)
Oct 15, 2012 9.506 9.506 9.427 9.458 2,267 -0.05(-0.50%)
Oct 11, 2012 9.498 9.506 9.506 9.506 1,141 +0.05(+0.50%)
Oct 10, 2012 9.537 9.537 9.458 9.458 634 -0.09(-0.91%)
Oct 09, 2012 9.616 9.616 9.545 9.545 5,041 +0.04(+0.41%)
Oct 08, 2012 9.545 9.577 9.506 9.506 1,205 -0.04(-0.41%)
Oct 05, 2012 9.577 9.595 9.545 9.545 2,123 -0.04(-0.41%)
Oct 04, 2012 9.632 9.632 9.582 9.585 634 -0.01(-0.08%)
Oct 03, 2012 9.711 9.711 9.592 9.592 3,571 -0.12(-1.22%)
Oct 02, 2012 9.695 9.734 9.663 9.711 2,791 -0.04(-0.40%)
Oct 01, 2012 9.350 9.750 9.350 9.750 3,298 +0.43(+4.65%)
Sep 28, 2012 9.080 9.317 9.080 9.317 3,481 +0.28(+3.05%)
Sep 27, 2012 8.962 9.041 8.962 9.041 2,310 +0.13(+1.41%)
Sep 26, 2012 8.954 8.993 8.915 8.915 2,808 +0.03(+0.35%)
Sep 25, 2012 8.656 9.087 8.617 8.883 53,063 +0.25(+2.90%)
Sep 24, 2012 8.625 8.656 8.562 8.633 38,629 -0.10(-1.17%)
Sep 21, 2012 8.625 8.764 8.625 8.734 1,034 +0.12(+1.36%)
Sep 20, 2012 8.758 8.758 8.617 8.617 2,860 -0.13(-1.52%)
Sep 19, 2012 8.515 8.750 8.515 8.750 5,778 +0.13(+1.55%)
Sep 18, 2012 8.539 8.617 8.531 8.617 1,842 -0.02(-0.18%)
Sep 17, 2012 8.695 8.695 8.633 8.633 1,764 -0.06(-0.72%)
Sep 14, 2012 8.617 8.695 8.617 8.695 7,964 +0.08(+0.91%)
Sep 13, 2012 8.695 8.695 8.617 8.617 2,200 -0.08(-0.90%)
Sep 12, 2012 8.774 8.774 8.648 8.695 510 -0.03(-0.36%)
Sep 11, 2012 8.883 8.883 8.727 8.727 654 +0.08(+0.91%)
Sep 10, 2012 8.664 8.734 8.648 8.648 4,659 -0.01(-0.09%)
Sep 07, 2012 8.664 8.664 8.656 8.656 765 +0.01(+0.08%)
Sep 06, 2012 8.781 8.797 8.499 8.650 14,663 -0.06(-0.70%)
Sep 05, 2012 8.727 8.727 8.664 8.711 1,797 +0.02(+0.18%)
Sep 04, 2012 8.492 8.797 8.476 8.695 15,062 +0.23(+2.68%)
Aug 31, 2012 8.656 8.656 8.424 8.468 2,329 -0.27(-3.05%)
Aug 29, 2012 8.617 8.734 8.734 8.734 5,999 +0.19(+2.20%)
Aug 27, 2012 8.421 8.593 8.417 8.546 5,624 +0.09(+1.02%)
Aug 24, 2012 8.382 8.460 8.382 8.460 2,664 +0.08(+0.93%)
Aug 23, 2012 8.382 8.421 8.382 8.382 382 -0.04(-0.47%)
Aug 22, 2012 8.409 8.421 8.409 8.421 6,829 +0.00(+0.00%)
Aug 21, 2012 8.421 8.421 8.421 8.421 459 +0.04(+0.47%)
Aug 20, 2012 8.296 8.382 8.178 8.382 4,111 +0.05(+0.56%)
Aug 17, 2012 8.304 8.343 8.304 8.335 3,191 +0.03(+0.38%)
Aug 16, 2012 8.264 8.304 8.225 8.304 957 -0.04(-0.47%)
Aug 15, 2012 8.343 8.343 8.225 8.343 1,723 -0.04(-0.47%)
Aug 13, 2012 8.382 8.382 8.382 8.382 2,042 +0.24(+2.98%)
Aug 10, 2012 8.217 8.445 8.139 8.139 765 -0.14(-1.70%)
Aug 09, 2012 8.272 8.280 8.272 8.280 1,007 -0.14(-1.67%)
Aug 08, 2012 8.288 8.578 8.288 8.421 742 -0.04(-0.46%)
Aug 07, 2012 8.499 8.499 8.257 8.460 1,085 +0.16(+1.89%)
Aug 06, 2012 8.233 8.327 8.225 8.304 1,787 -0.05(-0.56%)
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.