Acme United Corp (NY: ACU )

31.90 +0.23 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.650 8.710 8.250 8.400 7,148 -0.34(-3.89%)
Oct 29, 2009 9.550 9.550 8.520 8.740 26,566 -0.71(-7.51%)
Oct 28, 2009 9.700 9.700 9.450 9.450 18,414 -0.20(-2.07%)
Oct 27, 2009 9.880 9.880 9.640 9.650 4,239 -0.09(-0.92%)
Oct 26, 2009 9.750 9.850 9.650 9.740 5,600 +0.12(+1.25%)
Oct 23, 2009 9.680 9.800 9.620 9.620 17,500 -0.08(-0.82%)
Oct 22, 2009 9.770 9.900 9.670 9.700 23,773 -0.19(-1.92%)
Oct 21, 2009 10.06 10.10 9.700 9.890 38,400 -0.15(-1.49%)
Oct 20, 2009 9.850 10.19 9.850 10.04 12,400 +0.14(+1.41%)
Oct 19, 2009 9.970 10.05 9.800 9.900 13,461 -0.09(-0.92%)
Oct 16, 2009 10.02 10.02 9.930 9.992 8,100 -0.03(-0.28%)
Oct 15, 2009 10.00 10.29 9.980 10.02 34,300 +0.03(+0.30%)
Oct 14, 2009 9.995 10.02 9.980 9.990 32,696 +0.00(+0.00%)
Oct 13, 2009 10.00 10.25 9.940 9.990 44,001 -0.00(-0.04%)
Oct 12, 2009 9.898 10.00 9.851 9.993 4,700 -0.01(-0.07%)
Oct 09, 2009 9.890 10.00 9.886 10.00 2,833 +0.15(+1.52%)
Oct 08, 2009 9.950 9.950 9.850 9.850 10,351 -0.15(-1.50%)
Oct 07, 2009 9.300 10.00 9.300 10.00 21,913 +0.70(+7.53%)
Oct 06, 2009 9.150 9.300 9.060 9.300 1,000 +0.23(+2.51%)
Oct 05, 2009 9.150 9.150 9.050 9.072 5,200 -0.02(-0.25%)
Oct 02, 2009 9.020 9.100 9.020 9.095 3,600 +0.08(+0.94%)
Sep 29, 2009 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Sep 28, 2009 9.010 9.010 9.010 9.010 1,100 +0.01(+0.11%)
Sep 25, 2009 9.070 9.070 8.999 9.000 22,103 +0.00(+0.00%)
Sep 24, 2009 9.210 9.210 9.000 9.000 4,500 -0.20(-2.17%)
Sep 23, 2009 9.200 9.200 9.200 9.200 1,700 +0.06(+0.71%)
Sep 22, 2009 9.100 9.140 9.120 9.135 1,439 +0.04(+0.39%)
Sep 18, 2009 9.100 9.100 9.100 9.100 7,900 +0.02(+0.22%)
Sep 17, 2009 9.080 9.100 9.080 9.080 3,000 -0.02(-0.22%)
Sep 16, 2009 9.080 9.140 9.040 9.100 5,889 +0.09(+1.00%)
Sep 15, 2009 9.010 9.010 9.010 9.010 1,000 +0.01(+0.11%)
Sep 14, 2009 9.010 9.010 9.000 9.000 4,650 -0.08(-0.88%)
Sep 11, 2009 9.080 9.080 9.080 9.080 600 +0.05(+0.55%)
Sep 10, 2009 8.940 9.030 8.940 9.030 3,300 +0.13(+1.46%)
Sep 09, 2009 8.940 8.940 8.900 8.900 1,400 +0.08(+0.91%)
Sep 08, 2009 8.860 8.910 8.820 8.820 490 -0.01(-0.11%)
Sep 04, 2009 8.810 8.940 8.800 8.830 3,000 +0.03(+0.34%)
Sep 03, 2009 8.860 8.860 8.800 8.800 800 -0.14(-1.57%)
Sep 02, 2009 8.840 8.940 8.840 8.940 400 +0.14(+1.59%)
Sep 01, 2009 8.900 9.040 8.800 8.800 1,400 +0.00(+0.00%)
Aug 31, 2009 8.600 8.800 8.600 8.800 6,132 +0.20(+2.32%)
Aug 28, 2009 8.550 8.600 8.450 8.600 400 +0.09(+1.06%)
Aug 27, 2009 8.570 8.570 8.300 8.510 9,600 -0.04(-0.47%)
Aug 26, 2009 8.790 8.800 8.550 8.550 8,409 -0.25(-2.79%)
Aug 25, 2009 8.800 8.800 8.700 8.796 5,330 +0.10(+1.10%)
Aug 24, 2009 8.650 8.700 8.650 8.700 1,200 -0.05(-0.57%)
Aug 21, 2009 8.890 9.000 8.650 8.750 7,670 -0.02(-0.17%)
Aug 19, 2009 8.650 8.765 8.765 8.765 5,400 +0.17(+1.92%)
Aug 18, 2009 8.600 8.610 8.600 8.600 3,234 +0.00(+0.00%)
Aug 17, 2009 8.660 8.728 8.600 8.600 1,600 -0.05(-0.58%)
Aug 14, 2009 8.700 8.700 8.550 8.650 1,325 +0.05(+0.58%)
Aug 13, 2009 8.610 8.700 8.600 8.600 3,323 +0.00(+0.00%)
Aug 12, 2009 8.650 8.740 8.300 8.600 60,162 -0.05(-0.58%)
Aug 11, 2009 8.720 8.720 8.650 8.650 1,100 -0.11(-1.26%)
Aug 10, 2009 8.860 8.860 8.710 8.760 900 -0.14(-1.57%)
Aug 07, 2009 8.892 8.950 8.800 8.900 16,000 +0.10(+1.14%)
Aug 06, 2009 8.750 8.820 8.750 8.800 116,800 +0.05(+0.57%)
Aug 05, 2009 9.070 9.070 8.750 8.750 500 -0.03(-0.28%)
Aug 04, 2009 8.750 8.920 8.650 8.775 3,605 +0.05(+0.63%)
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.