Acme United Corp (NY: ACU )

32.73 USD -0.39 (-1.19%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.30 12.30 12.15 12.20 3,967 +0.10(+0.83%)
Sep 29, 2008 12.30 12.30 12.10 12.10 5,100 -0.37(-2.97%)
Sep 26, 2008 12.60 12.60 12.30 12.47 0 +0.02(+0.16%)
Sep 25, 2008 12.23 12.50 12.23 12.45 4,169 +0.12(+0.94%)
Sep 24, 2008 12.68 12.75 12.20 12.33 6,900 -0.17(-1.33%)
Sep 23, 2008 12.77 12.79 12.50 12.50 2,580 -0.29(-2.27%)
Sep 22, 2008 12.70 12.83 12.51 12.79 400 -0.11(-0.85%)
Sep 19, 2008 12.70 12.90 12.10 12.90 0 +0.01(+0.08%)
Sep 18, 2008 12.98 13.01 12.75 12.89 2,301 -0.26(-1.98%)
Sep 17, 2008 12.90 13.15 12.85 13.15 600 +0.25(+1.94%)
Sep 16, 2008 13.00 13.00 12.90 12.90 3,114 -0.25(-1.90%)
Sep 15, 2008 13.27 13.27 13.15 13.15 900 -0.35(-2.59%)
Sep 12, 2008 13.50 13.50 13.50 13.50 1,500 +0.00(+0.00%)
Sep 11, 2008 13.25 13.50 13.25 13.50 800 +0.20(+1.50%)
Sep 10, 2008 13.23 13.30 13.23 13.30 300 +0.07(+0.53%)
Sep 09, 2008 13.40 13.50 13.23 13.23 1,014 -0.13(-0.97%)
Sep 08, 2008 13.43 13.66 13.36 13.36 2,600 -0.17(-1.29%)
Sep 05, 2008 13.51 13.91 13.51 13.53 0 -0.20(-1.43%)
Sep 04, 2008 13.73 13.73 13.73 13.73 100 +0.02(+0.15%)
Sep 03, 2008 13.64 13.86 13.64 13.71 1,520 -0.20(-1.44%)
Sep 02, 2008 14.00 14.10 13.91 13.91 4,229 +0.16(+1.16%)
Aug 29, 2008 13.90 14.00 13.75 13.75 0 +0.00(+0.00%)
Aug 28, 2008 13.39 13.75 13.31 13.75 3,410 +0.52(+3.93%)
Aug 27, 2008 13.40 13.40 13.23 13.23 8,800 -0.24(-1.78%)
Aug 26, 2008 13.89 13.89 13.39 13.47 1,700 +0.28(+2.12%)
Aug 25, 2008 13.26 13.30 13.10 13.19 1,720 +0.09(+0.69%)
Aug 22, 2008 13.30 13.30 13.10 13.10 0 -0.20(-1.50%)
Aug 21, 2008 13.49 13.49 13.23 13.30 10,100 -0.20(-1.48%)
Aug 20, 2008 13.50 13.50 13.20 13.50 2,800 +0.00(+0.00%)
Aug 19, 2008 13.50 13.50 13.50 13.50 100 +0.10(+0.75%)
Aug 18, 2008 13.50 13.50 13.25 13.40 1,700 +0.10(+0.75%)
Aug 15, 2008 13.20 13.30 13.20 13.30 0 +0.20(+1.53%)
Aug 14, 2008 13.10 13.10 13.00 13.10 400 +0.10(+0.77%)
Aug 13, 2008 13.20 13.20 13.00 13.00 300 -0.05(-0.38%)
Aug 12, 2008 13.05 13.05 13.05 13.05 200 +0.15(+1.16%)
Aug 11, 2008 12.39 13.33 12.39 12.90 5,200 -0.33(-2.49%)
Aug 08, 2008 13.23 13.33 13.23 13.23 3,401 -0.03(-0.23%)
Aug 07, 2008 13.50 13.54 13.26 13.26 6,300 -0.30(-2.23%)
Aug 06, 2008 12.93 13.59 12.93 13.56 3,950 +0.37(+2.82%)
Aug 05, 2008 13.75 13.75 13.19 13.19 2,800 -0.55(-4.00%)
Aug 04, 2008 13.39 13.74 13.29 13.74 700 +0.25(+1.85%)
Aug 01, 2008 13.60 13.75 13.49 13.49 3,183 -0.10(-0.74%)
Jul 31, 2008 13.45 13.60 13.45 13.59 2,015 -0.06(-0.44%)
Jul 30, 2008 13.45 13.65 13.45 13.65 200 -0.04(-0.29%)
Jul 29, 2008 13.69 13.69 13.35 13.69 1,200 +0.24(+1.78%)
Jul 28, 2008 13.39 13.45 13.25 13.45 744 +0.25(+1.89%)
Jul 25, 2008 12.56 13.20 12.56 13.20 3,300 +0.74(+5.95%)
Jul 24, 2008 13.05 13.05 12.25 12.46 10,700 -0.79(-5.96%)
Jul 23, 2008 13.40 13.75 12.95 13.25 13,105 +0.08(+0.61%)
Jul 22, 2008 13.51 13.51 13.17 13.17 3,000 -0.38(-2.80%)
Jul 21, 2008 13.30 13.70 13.30 13.55 662 +0.05(+0.37%)
Jul 18, 2008 13.75 14.00 13.50 13.50 7,500 +0.10(+0.75%)
Jul 17, 2008 13.25 13.55 13.25 13.40 2,500 +0.27(+2.06%)
Jul 16, 2008 13.36 13.36 13.13 13.13 1,300 -0.32(-2.38%)
Jul 15, 2008 13.11 13.45 13.11 13.45 1,200 +0.20(+1.51%)
Jul 14, 2008 13.25 13.25 13.25 13.25 100 -0.10(-0.75%)
Jul 11, 2008 13.23 13.35 13.23 13.35 200 +0.02(+0.15%)
Jul 10, 2008 13.33 13.52 13.33 13.33 1,000 -0.21(-1.59%)
Jul 09, 2008 13.13 13.95 13.13 13.54 7,600 +0.52(+3.95%)
Jul 08, 2008 13.20 13.20 12.75 13.03 2,646 -0.35(-2.62%)
Jul 07, 2008 13.31 13.45 13.31 13.38 500 -0.10(-0.74%)
Jul 04, 2008 12.60 13.58 12.60 13.48 2,330 +0.00(+0.00%)
Jul 03, 2008 12.60 13.58 12.60 13.48 2,330 +0.00(+0.00%)
Jul 02, 2008 13.70 13.70 13.25 13.48 3,840 -0.37(-2.67%)
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.