Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.00 14.00 13.83 13.97 2,600 -0.03(-0.21%)
May 29, 2008 14.20 14.20 13.95 14.00 1,800 -0.20(-1.41%)
May 28, 2008 13.94 14.20 13.94 14.20 920 +0.32(+2.31%)
May 27, 2008 13.74 14.00 13.74 13.88 2,550 -0.09(-0.64%)
May 26, 2008 14.08 14.08 13.88 13.97 0 +0.00(+0.00%)
May 23, 2008 14.08 14.08 13.88 13.97 1,300 -0.11(-0.78%)
May 22, 2008 13.75 14.08 13.70 14.08 1,720 +0.38(+2.77%)
May 21, 2008 14.15 14.15 13.60 13.70 6,605 -0.55(-3.86%)
May 20, 2008 14.03 14.25 14.00 14.25 555 +0.15(+1.06%)
May 19, 2008 14.48 14.48 14.10 14.10 4,640 -0.15(-1.05%)
May 16, 2008 14.25 14.25 14.25 14.25 600 +0.13(+0.92%)
May 15, 2008 14.35 14.35 14.01 14.12 1,359 +0.02(+0.14%)
May 14, 2008 14.00 14.10 14.00 14.10 6,105 +0.00(+0.00%)
May 13, 2008 14.10 14.21 14.10 14.10 400 -0.10(-0.70%)
May 12, 2008 14.20 14.20 14.19 14.20 345 +0.15(+1.07%)
May 09, 2008 14.10 14.15 14.00 14.05 767 +0.24(+1.74%)
May 08, 2008 14.00 14.00 13.81 13.81 3,552 -0.44(-3.09%)
May 07, 2008 14.10 14.25 14.05 14.25 1,358 +0.10(+0.71%)
May 06, 2008 14.32 14.32 14.15 14.15 3,200 +0.00(+0.00%)
May 05, 2008 14.30 14.30 14.15 14.15 1,064 +0.05(+0.35%)
May 02, 2008 14.87 14.87 14.10 14.10 1,300 +0.10(+0.71%)
May 01, 2008 14.01 14.05 13.95 14.00 12,465 +0.00(+0.00%)
Apr 30, 2008 14.00 14.00 13.95 14.00 2,400 +0.15(+1.08%)
Apr 29, 2008 14.00 14.00 13.85 13.85 2,400 -0.10(-0.72%)
Apr 28, 2008 13.95 13.95 13.95 13.95 300 +0.10(+0.72%)
Apr 25, 2008 13.96 14.00 13.85 13.85 3,600 -0.10(-0.72%)
Apr 24, 2008 13.96 13.96 13.85 13.95 2,858 +0.00(+0.00%)
Apr 23, 2008 13.94 13.95 13.94 13.95 1,100 +0.15(+1.09%)
Apr 22, 2008 13.95 13.95 13.75 13.80 1,060 +0.15(+1.10%)
Apr 21, 2008 13.86 13.86 13.35 13.65 1,719 +0.15(+1.11%)
Apr 18, 2008 13.50 13.70 13.50 13.50 11,607 +0.05(+0.37%)
Apr 17, 2008 13.37 13.45 13.36 13.45 2,200 +0.05(+0.37%)
Apr 16, 2008 13.21 13.40 13.19 13.40 4,100 +0.15(+1.13%)
Apr 15, 2008 13.22 13.25 13.16 13.25 2,800 +0.05(+0.38%)
Apr 14, 2008 13.20 13.20 13.20 13.20 200 -0.04(-0.30%)
Apr 11, 2008 13.14 13.24 13.14 13.24 200 +0.00(+0.00%)
Apr 10, 2008 13.23 13.24 13.12 13.24 1,200 +0.02(+0.15%)
Apr 09, 2008 13.25 13.25 13.21 13.22 1,400 +0.04(+0.30%)
Apr 08, 2008 13.02 13.18 13.01 13.18 1,000 +0.05(+0.38%)
Apr 07, 2008 12.92 13.13 12.92 13.13 300 +0.08(+0.61%)
Apr 04, 2008 13.00 13.05 13.00 13.05 2,600 +0.05(+0.38%)
Apr 03, 2008 13.19 13.19 13.00 13.00 4,100 -0.16(-1.22%)
Apr 02, 2008 13.00 13.16 13.00 13.16 200 +0.12(+0.92%)
Apr 01, 2008 13.10 13.10 13.04 13.04 1,000 -0.15(-1.14%)
Mar 31, 2008 13.21 13.21 13.00 13.19 4,200 -0.06(-0.45%)
Mar 28, 2008 13.04 13.25 13.03 13.25 1,600 +0.00(+0.00%)
Mar 27, 2008 13.12 13.25 13.10 13.25 800 +0.06(+0.45%)
Mar 26, 2008 13.13 13.19 13.13 13.19 1,000 +0.17(+1.31%)
Mar 25, 2008 13.01 13.10 12.91 13.02 15,300 +0.02(+0.15%)
Mar 24, 2008 12.98 13.00 12.85 13.00 5,300 +0.12(+0.93%)
Mar 21, 2008 12.99 13.04 12.60 12.88 11,022 +0.00(+0.00%)
Mar 20, 2008 12.99 13.04 12.60 12.88 11,022 -0.14(-1.08%)
Mar 19, 2008 13.05 13.12 12.88 13.02 6,700 +0.07(+0.54%)
Mar 18, 2008 13.05 13.05 12.90 12.95 5,000 -0.12(-0.92%)
Mar 17, 2008 13.10 13.15 13.02 13.07 4,200 -0.13(-0.98%)
Mar 14, 2008 13.20 13.30 13.15 13.20 4,400 +0.08(+0.59%)
Mar 13, 2008 13.00 13.12 12.85 13.12 1,800 +0.28(+2.20%)
Mar 12, 2008 12.94 12.95 12.84 12.84 2,400 +0.04(+0.31%)
Mar 11, 2008 12.79 12.90 12.78 12.80 6,400 +0.03(+0.23%)
Mar 10, 2008 12.82 12.94 12.77 12.77 3,125 -0.14(-1.08%)
Mar 07, 2008 12.98 13.05 12.91 12.91 6,600 -0.09(-0.69%)
Mar 06, 2008 13.01 13.11 12.90 13.00 2,600 -0.11(-0.84%)
Mar 05, 2008 13.07 13.18 12.95 13.11 4,400 -0.12(-0.91%)
Mar 04, 2008 13.50 13.50 13.12 13.23 7,500 -0.12(-0.90%)
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.