Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.868 6.743 6.743 6.743 2,182 -0.10(-1.51%)
Dec 30, 2009 6.992 7.022 6.846 6.846 3,956 -0.17(-2.38%)
Dec 29, 2009 6.963 7.029 6.947 7.013 7,540 +0.09(+1.25%)
Dec 28, 2009 6.699 7.036 6.699 6.926 3,683 +0.26(+3.85%)
Dec 24, 2009 6.633 6.670 6.633 6.670 955 +0.07(+1.11%)
Dec 23, 2009 6.487 6.597 6.487 6.597 5,320 +0.07(+1.12%)
Dec 22, 2009 6.421 6.523 6.421 6.523 3,820 +0.13(+2.06%)
Dec 21, 2009 6.531 6.531 6.325 6.391 6,473 -0.13(-2.02%)
Dec 18, 2009 6.706 6.706 6.509 6.523 5,966 -0.15(-2.20%)
Dec 17, 2009 6.794 6.794 6.670 6.670 1,360 -0.04(-0.55%)
Dec 16, 2009 6.626 6.758 6.626 6.706 1,637 +0.12(+1.78%)
Dec 15, 2009 6.553 6.589 6.553 6.589 3,637 +0.06(+0.90%)
Dec 14, 2009 6.516 6.531 6.457 6.531 3,563 +0.04(+0.55%)
Dec 11, 2009 6.497 6.497 6.495 6.495 365 -0.04(-0.55%)
Dec 10, 2009 6.553 6.553 6.494 6.531 1,466 +0.00(+0.00%)
Dec 09, 2009 6.633 6.633 6.523 6.531 24,558 -0.14(-2.09%)
Dec 07, 2009 6.670 6.670 6.670 6.670 0 -0.04(-0.55%)
Dec 04, 2009 6.743 6.743 6.706 6.706 1,637 -0.04(-0.54%)
Dec 03, 2009 6.816 6.853 6.633 6.743 7,538 +0.00(+0.00%)
Dec 02, 2009 6.750 6.750 6.743 6.743 682 -0.04(-0.54%)
Dec 01, 2009 6.780 6.787 6.780 6.780 2,719 +0.00(+0.00%)
Nov 30, 2009 6.743 6.780 6.743 6.780 409 +0.00(+0.00%)
Nov 27, 2009 6.780 6.780 6.743 6.780 2,182 -0.04(-0.54%)
Nov 25, 2009 6.816 6.817 6.816 6.816 2,728 -0.03(-0.38%)
Nov 24, 2009 6.824 6.853 6.816 6.842 818 +0.06(+0.92%)
Nov 23, 2009 6.912 6.912 6.780 6.780 1,443 -0.15(-2.12%)
Nov 20, 2009 6.882 6.926 6.868 6.926 955 +0.04(+0.53%)
Nov 19, 2009 6.963 6.963 6.826 6.890 6,003 +0.06(+0.86%)
Nov 18, 2009 6.824 6.890 6.824 6.831 1,364 +0.02(+0.27%)
Nov 17, 2009 8.224 7.205 6.787 6.813 12,591 -0.20(-2.88%)
Nov 16, 2009 6.904 7.029 6.662 7.014 5,945 +0.32(+4.71%)
Nov 13, 2009 6.347 7.080 6.347 6.699 11,865 +0.35(+5.54%)
Nov 12, 2009 6.465 6.531 6.340 6.347 139,584 -0.03(-0.46%)
Nov 11, 2009 6.303 6.377 6.303 6.377 4,829 +0.04(+0.68%)
Nov 10, 2009 6.303 6.435 6.267 6.334 12,794 +0.10(+1.55%)
Nov 09, 2009 6.230 6.237 6.230 6.237 764 +0.01(+0.12%)
Nov 06, 2009 6.230 6.230 6.157 6.230 3,221 +0.00(+0.00%)
Nov 05, 2009 6.091 6.230 6.083 6.230 6,363 +0.18(+3.03%)
Nov 04, 2009 6.047 6.083 6.047 6.047 1,487 +0.07(+1.10%)
Nov 03, 2009 6.575 6.575 5.944 5.981 8,936 -0.10(-1.69%)
Nov 02, 2009 6.311 6.311 6.047 6.083 2,865 -0.07(-1.19%)
Oct 30, 2009 6.340 6.384 6.047 6.157 9,752 -0.25(-3.89%)
Oct 29, 2009 7.000 7.000 6.245 6.406 36,245 -0.52(-7.51%)
Oct 28, 2009 7.110 7.110 6.926 6.926 25,123 -0.15(-2.07%)
Oct 27, 2009 7.242 7.242 7.066 7.073 5,783 -0.07(-0.92%)
Oct 26, 2009 7.146 7.220 7.073 7.139 7,640 +0.09(+1.25%)
Oct 23, 2009 7.095 7.183 7.051 7.051 23,876 -0.06(-0.82%)
Oct 22, 2009 7.161 7.256 7.088 7.110 32,434 -0.14(-1.92%)
Oct 21, 2009 7.373 7.403 7.110 7.249 52,391 -0.11(-1.49%)
Oct 20, 2009 7.220 7.469 7.220 7.359 16,918 +0.10(+1.41%)
Oct 19, 2009 7.308 7.366 7.183 7.256 18,365 -0.07(-0.92%)
Oct 16, 2009 7.344 7.344 7.278 7.324 11,051 +0.02(+0.22%)
Oct 15, 2009 7.293 7.504 7.278 7.307 47,032 +0.02(+0.30%)
Oct 14, 2009 7.289 7.307 7.278 7.286 44,832 +0.00(+0.00%)
Oct 13, 2009 7.293 7.475 7.249 7.286 60,334 -0.00(-0.03%)
Oct 12, 2009 7.218 7.293 7.184 7.288 6,444 -0.00(-0.06%)
Oct 09, 2009 7.213 7.293 7.210 7.293 3,884 +0.11(+1.52%)
Oct 08, 2009 7.256 7.256 7.183 7.183 14,193 -0.11(-1.50%)
Oct 07, 2009 6.782 7.293 6.782 7.293 30,047 +0.51(+7.53%)
Oct 06, 2009 6.673 6.782 6.607 6.782 1,371 +0.17(+2.51%)
Oct 05, 2009 6.673 6.673 6.600 6.616 7,130 -0.02(-0.25%)
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.