Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.96 11.02 10.90 11.02 3,077 -0.02(-0.18%)
Nov 29, 2012 11.00 11.08 11.00 11.04 2,528 -0.05(-0.45%)
Nov 28, 2012 11.07 11.09 11.07 11.09 628 +0.09(+0.82%)
Nov 27, 2012 11.14 11.15 10.74 11.00 17,403 -0.04(-0.36%)
Nov 26, 2012 11.04 11.04 11.04 11.04 200 +0.10(+0.91%)
Nov 23, 2012 10.79 10.94 10.79 10.94 2,325 +0.11(+1.03%)
Nov 21, 2012 10.88 10.88 10.81 10.83 7,779 -0.07(-0.66%)
Nov 20, 2012 10.85 10.90 10.85 10.90 1,500 +0.06(+0.55%)
Nov 19, 2012 10.77 10.84 10.77 10.84 900 +0.15(+1.40%)
Nov 16, 2012 10.64 10.69 10.54 10.69 4,147 +0.04(+0.38%)
Nov 15, 2012 10.90 10.90 10.65 10.65 6,673 -0.33(-3.01%)
Nov 14, 2012 11.16 11.16 10.98 10.98 2,702 -0.18(-1.61%)
Nov 13, 2012 11.11 11.31 11.11 11.16 4,916 +0.06(+0.54%)
Nov 12, 2012 11.10 11.10 11.10 11.10 700 +0.00(+0.00%)
Nov 09, 2012 10.95 11.10 10.95 11.10 3,100 +0.19(+1.74%)
Nov 08, 2012 10.91 10.91 10.86 10.91 2,096 -0.05(-0.46%)
Nov 07, 2012 9.060 11.10 10.86 10.96 3,499 -0.06(-0.54%)
Nov 06, 2012 11.06 11.06 10.95 11.02 1,649 -0.13(-1.17%)
Nov 05, 2012 11.30 11.30 11.10 11.15 1,277 -0.23(-2.02%)
Nov 02, 2012 11.33 11.38 11.32 11.38 700 +0.01(+0.09%)
Nov 01, 2012 11.28 11.37 11.28 11.37 2,430 +0.04(+0.34%)
Oct 31, 2012 11.30 11.33 11.26 11.33 3,350 +0.11(+0.99%)
Oct 26, 2012 11.29 11.22 11.22 11.22 6,400 -0.02(-0.18%)
Oct 25, 2012 11.46 11.46 11.24 11.24 4,681 -0.22(-1.92%)
Oct 24, 2012 11.55 11.55 11.45 11.46 1,537 -0.14(-1.21%)
Oct 23, 2012 11.70 11.70 11.40 11.60 1,031 -0.27(-2.29%)
Oct 19, 2012 12.09 12.09 11.87 11.87 2,457 -0.18(-1.48%)
Oct 18, 2012 12.08 12.10 12.05 12.05 2,100 +0.02(+0.17%)
Oct 17, 2012 11.91 12.10 11.90 12.03 11,445 +0.08(+0.67%)
Oct 16, 2012 12.05 12.05 11.95 11.95 1,249 -0.05(-0.42%)
Oct 15, 2012 12.06 12.06 11.96 12.00 1,787 -0.06(-0.50%)
Oct 11, 2012 12.05 12.06 12.06 12.06 900 +0.06(+0.50%)
Oct 10, 2012 12.10 12.10 12.00 12.00 500 -0.11(-0.91%)
Oct 09, 2012 12.20 12.20 12.11 12.11 3,974 +0.05(+0.41%)
Oct 08, 2012 12.11 12.15 12.06 12.06 950 -0.05(-0.41%)
Oct 05, 2012 12.15 12.17 12.11 12.11 1,674 -0.05(-0.41%)
Oct 04, 2012 12.22 12.22 12.16 12.16 500 -0.01(-0.08%)
Oct 03, 2012 12.32 12.32 12.17 12.17 2,815 -0.15(-1.22%)
Oct 02, 2012 12.30 12.35 12.26 12.32 2,200 -0.05(-0.40%)
Oct 01, 2012 11.86 12.37 11.86 12.37 2,600 +0.55(+4.65%)
Sep 28, 2012 11.52 11.82 11.52 11.82 2,744 +0.35(+3.05%)
Sep 27, 2012 11.37 11.47 11.37 11.47 1,821 +0.09(+0.79%)
Sep 26, 2012 11.43 11.48 11.38 11.38 2,200 +0.04(+0.35%)
Sep 25, 2012 11.05 11.60 11.00 11.34 41,568 +0.32(+2.90%)
Sep 24, 2012 11.01 11.05 10.93 11.02 30,261 -0.13(-1.17%)
Sep 21, 2012 11.01 11.19 11.01 11.15 810 +0.15(+1.36%)
Sep 20, 2012 11.18 11.18 11.00 11.00 2,241 -0.17(-1.52%)
Sep 19, 2012 10.87 11.17 10.87 11.17 4,527 +0.17(+1.55%)
Sep 18, 2012 10.90 11.00 10.89 11.00 1,443 -0.02(-0.18%)
Sep 17, 2012 11.10 11.10 11.02 11.02 1,382 -0.08(-0.72%)
Sep 14, 2012 11.00 11.10 11.00 11.10 6,239 +0.10(+0.91%)
Sep 13, 2012 11.10 11.10 11.00 11.00 1,724 -0.10(-0.90%)
Sep 12, 2012 11.20 11.20 11.04 11.10 400 -0.04(-0.36%)
Sep 11, 2012 11.34 11.34 11.14 11.14 513 +0.10(+0.91%)
Sep 10, 2012 11.06 11.15 11.04 11.04 3,650 -0.01(-0.09%)
Sep 07, 2012 11.06 11.06 11.05 11.05 600 +0.01(+0.08%)
Sep 06, 2012 11.21 11.23 10.85 11.04 11,487 -0.08(-0.70%)
Sep 05, 2012 11.14 11.14 11.06 11.12 1,408 +0.02(+0.18%)
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.