Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.88 11.90 11.88 11.90 769 +0.00(+0.00%)
Nov 26, 2013 11.91 11.90 11.90 11.90 1,734 -0.04(-0.34%)
Nov 25, 2013 12.06 12.07 11.83 11.94 12,449 +0.15(+1.23%)
Nov 22, 2013 11.92 11.92 11.64 11.79 3,098 -0.24(-2.01%)
Nov 21, 2013 12.04 12.19 11.58 12.04 25,200 -0.06(-0.47%)
Nov 20, 2013 12.32 12.32 11.69 12.09 7,559 +0.05(+0.38%)
Nov 19, 2013 12.05 12.05 12.05 12.05 123 +0.06(+0.50%)
Nov 18, 2013 11.69 11.99 11.69 11.99 247 +0.18(+1.50%)
Nov 15, 2013 11.76 11.83 11.76 11.81 4,211 -0.02(-0.14%)
Nov 14, 2013 11.71 11.88 11.71 11.83 2,249 -0.00(-0.03%)
Nov 13, 2013 11.79 11.83 11.79 11.83 743 +0.04(+0.31%)
Nov 12, 2013 11.76 12.08 11.76 11.79 942 -0.04(-0.35%)
Nov 11, 2013 11.75 11.87 11.75 11.84 2,010 -0.17(-1.40%)
Nov 08, 2013 12.08 12.08 11.54 12.00 6,145 -0.43(-3.44%)
Nov 07, 2013 12.07 12.49 11.91 12.43 2,774 +0.67(+5.70%)
Nov 05, 2013 11.76 11.76 11.76 11.76 619 -0.20(-1.69%)
Nov 04, 2013 11.95 12.13 11.35 11.96 32,201 -0.16(-1.33%)
Nov 01, 2013 12.13 12.13 12.13 12.13 126 +0.17(+1.42%)
Oct 31, 2013 11.92 12.19 11.30 11.96 41,130 -0.05(-0.45%)
Oct 30, 2013 11.96 12.23 11.95 12.01 2,155 -0.19(-1.54%)
Oct 29, 2013 12.27 12.27 12.03 12.20 619 -0.11(-0.92%)
Oct 28, 2013 12.27 12.44 12.06 12.31 32,987 -0.15(-1.17%)
Oct 25, 2013 12.02 12.46 12.02 12.46 583 +0.46(+3.84%)
Oct 24, 2013 11.73 12.19 11.73 12.00 1,538 -0.11(-0.93%)
Oct 23, 2013 12.11 12.51 12.11 12.11 19,929 +0.16(+1.35%)
Oct 22, 2013 12.43 12.51 11.95 11.95 1,362 -0.25(-2.06%)
Oct 21, 2013 12.21 12.51 12.11 12.20 11,610 +0.07(+0.59%)
Oct 18, 2013 11.71 12.23 11.46 12.13 8,829 -0.16(-1.30%)
Oct 17, 2013 12.29 12.29 12.22 12.29 2,655 +0.03(+0.26%)
Oct 16, 2013 12.27 12.27 11.71 12.25 4,958 +0.02(+0.20%)
Oct 14, 2013 11.96 12.23 12.23 12.23 1,610 +0.19(+1.61%)
Oct 11, 2013 11.97 12.08 11.97 12.04 1,486 -0.19(-1.58%)
Oct 10, 2013 12.25 12.25 12.12 12.23 2,529 -0.02(-0.20%)
Oct 09, 2013 11.91 12.25 11.91 12.25 1,897 +0.35(+2.91%)
Oct 08, 2013 12.27 12.27 11.71 11.91 3,018 +0.37(+3.22%)
Oct 07, 2013 11.65 12.11 11.50 11.54 4,304 -0.29(-2.47%)
Oct 04, 2013 11.91 12.11 11.83 11.83 4,880 -0.43(-3.54%)
Oct 03, 2013 12.20 12.26 12.20 12.26 817 +0.36(+2.98%)
Oct 02, 2013 12.09 12.09 11.40 11.91 2,832 +0.23(+2.00%)
Oct 01, 2013 11.95 11.95 11.37 11.67 1,920 -0.51(-4.17%)
Sep 30, 2013 12.18 12.18 12.18 12.18 515 +0.01(+0.07%)
Sep 27, 2013 12.04 12.18 12.04 12.17 4,983 +0.18(+1.50%)
Sep 26, 2013 11.69 12.03 11.69 11.99 506 +0.07(+0.59%)
Sep 25, 2013 12.12 12.12 11.92 11.92 1,150 -0.18(-1.47%)
Sep 24, 2013 12.12 12.12 12.08 12.10 2,204 -0.01(-0.06%)
Sep 23, 2013 12.01 12.37 11.88 12.11 4,403 +0.20(+1.69%)
Sep 20, 2013 11.90 11.92 11.72 11.91 2,472 +0.20(+1.71%)
Sep 19, 2013 11.71 11.71 11.64 11.71 1,190 +0.00(+0.00%)
Sep 18, 2013 11.48 11.72 11.48 11.71 10,423 +0.06(+0.55%)
Sep 17, 2013 11.63 11.64 11.63 11.64 3,956 +0.30(+2.62%)
Sep 16, 2013 11.05 11.56 11.05 11.35 6,701 +0.03(+0.28%)
Sep 13, 2013 11.23 11.52 11.23 11.31 3,809 -0.12(-1.05%)
Sep 12, 2013 11.30 11.83 11.30 11.43 12,128 +0.14(+1.21%)
Sep 11, 2013 11.24 11.30 10.97 11.30 9,128 +0.16(+1.44%)
Sep 10, 2013 11.14 11.14 11.14 11.14 124 -0.05(-0.43%)
Sep 09, 2013 11.27 11.27 11.19 11.19 3,663 -0.08(-0.71%)
Sep 06, 2013 11.29 11.29 10.93 11.27 747 +0.03(+0.29%)
Sep 05, 2013 11.30 11.30 11.23 11.23 3,535 -0.01(-0.06%)
Sep 04, 2013 11.20 11.29 10.64 11.24 13,222 -0.03(-0.24%)
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.