Acme United Corp (NY: ACU )

36.60 USD +0.98 (+2.75%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.370 9.199 9.199 9.199 1,600 -0.14(-1.51%)
Dec 30, 2009 9.540 9.580 9.340 9.340 2,900 -0.23(-2.38%)
Dec 29, 2009 9.500 9.590 9.478 9.568 5,527 +0.12(+1.25%)
Dec 28, 2009 9.140 9.600 9.140 9.450 2,700 +0.35(+3.85%)
Dec 24, 2009 9.050 9.100 9.050 9.100 700 +0.10(+1.11%)
Dec 23, 2009 8.850 9.000 8.850 9.000 3,900 +0.10(+1.12%)
Dec 22, 2009 8.760 8.900 8.760 8.900 2,800 +0.18(+2.06%)
Dec 21, 2009 8.910 8.910 8.630 8.720 4,745 -0.18(-2.02%)
Dec 18, 2009 9.150 9.150 8.880 8.900 4,373 -0.20(-2.20%)
Dec 17, 2009 9.270 9.270 9.100 9.100 997 -0.05(-0.55%)
Dec 16, 2009 9.040 9.220 9.040 9.150 1,200 +0.16(+1.78%)
Dec 15, 2009 8.940 8.990 8.940 8.990 2,666 +0.08(+0.90%)
Dec 14, 2009 8.890 8.910 8.810 8.910 2,612 +0.05(+0.55%)
Dec 11, 2009 8.864 8.864 8.861 8.861 268 -0.05(-0.55%)
Dec 10, 2009 8.940 8.940 8.860 8.910 1,075 +0.00(+0.00%)
Dec 09, 2009 9.050 9.050 8.900 8.910 18,000 -0.19(-2.09%)
Dec 07, 2009 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 04, 2009 9.200 9.200 9.150 9.150 1,200 -0.05(-0.54%)
Dec 03, 2009 9.300 9.350 9.050 9.200 5,525 +0.00(+0.00%)
Dec 02, 2009 9.210 9.210 9.200 9.200 500 -0.05(-0.54%)
Dec 01, 2009 9.250 9.260 9.250 9.250 1,993 +0.00(+0.00%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
Nov 02, 2009 8.610 8.610 8.250 8.300 2,100 -0.10(-1.19%)
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%)
Aug 03, 2009 8.670 8.750 8.500 8.720 4,727 +0.27(+3.20%)
Jul 31, 2009 8.200 8.640 8.150 8.450 2,700 +0.30(+3.68%)
Jul 30, 2009 8.150 8.200 8.110 8.150 2,962 +0.04(+0.49%)
Jul 28, 2009 8.110 8.110 8.110 8.110 0 -0.09(-1.10%)
Jul 27, 2009 8.280 8.350 8.200 8.200 3,925 -0.05(-0.61%)
Jul 24, 2009 8.100 8.250 8.030 8.250 837 +0.00(+0.00%)
Jul 23, 2009 8.250 8.250 8.200 8.250 4,800 +0.00(+0.00%)
Jul 22, 2009 8.300 8.300 8.200 8.250 2,100 +0.00(+0.00%)
Jul 21, 2009 8.210 8.348 7.820 8.250 8,100 +0.03(+0.36%)
Jul 20, 2009 9.120 9.120 8.180 8.220 6,684 -0.23(-2.72%)
Jul 17, 2009 8.350 8.750 8.350 8.450 23,118 -0.35(-3.98%)
Jul 16, 2009 8.840 8.840 8.740 8.800 8,642 -0.05(-0.56%)
Jul 15, 2009 9.000 9.010 8.850 8.850 2,400 -0.05(-0.56%)
Jul 14, 2009 8.990 8.990 8.900 8.900 1,300 -0.08(-0.91%)
Jul 13, 2009 8.960 9.000 8.960 8.982 2,700 +0.12(+1.38%)
Jul 10, 2009 9.000 9.000 8.850 8.860 2,600 -0.14(-1.56%)
Jul 09, 2009 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
Jul 08, 2009 8.860 9.000 8.860 9.000 400 -0.05(-0.55%)
Jul 07, 2009 8.770 9.050 8.770 9.050 2,030 +0.05(+0.56%)
Jul 06, 2009 8.800 9.300 8.800 9.000 8,720 -0.14(-1.53%)
Jul 02, 2009 8.770 9.160 8.640 9.140 9,398 +0.10(+1.11%)
Jul 01, 2009 7.940 9.300 7.900 9.040 37,920 +1.04(+13.00%)
Jun 30, 2009 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jun 29, 2009 7.990 8.000 7.990 8.000 1,200 -0.15(-1.84%)
Jun 26, 2009 8.050 8.200 7.960 8.150 5,400 +0.05(+0.62%)
Jun 25, 2009 7.840 8.150 7.840 8.100 4,950 +0.70(+9.46%)
Jun 24, 2009 7.060 7.400 7.060 7.400 800 +0.30(+4.23%)
Jun 23, 2009 7.080 7.100 7.080 7.100 362 -0.11(-1.53%)
Jun 22, 2009 7.300 7.550 7.210 7.210 1,800 -0.24(-3.22%)
Jun 19, 2009 7.340 7.450 7.200 7.450 1,100 -0.14(-1.84%)
Jun 18, 2009 7.450 7.590 7.450 7.590 1,300 +0.14(+1.88%)
Jun 17, 2009 7.200 7.450 7.200 7.450 6,000 -0.02(-0.27%)
Jun 15, 2009 7.470 7.470 7.470 7.470 0 -0.23(-2.99%)
Jun 12, 2009 7.560 7.700 7.560 7.700 300 -0.05(-0.65%)
Jun 11, 2009 7.800 7.800 7.700 7.750 3,600 -0.05(-0.64%)
Jun 09, 2009 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Jun 08, 2009 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jun 05, 2009 7.900 7.900 7.900 7.900 1,300 -0.08(-1.00%)
Jun 04, 2009 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jun 03, 2009 8.000 8.000 7.950 7.950 400 -0.04(-0.50%)
Jun 02, 2009 8.050 8.150 7.990 7.990 4,400 -0.06(-0.75%)
Jun 01, 2009 8.000 8.050 7.990 8.050 1,700 +0.14(+1.77%)
May 29, 2009 7.940 7.960 7.900 7.910 3,200 +0.07(+0.89%)
May 28, 2009 7.800 7.850 7.800 7.840 2,000 +0.09(+1.16%)
May 27, 2009 7.700 7.750 7.700 7.750 1,000 +0.15(+1.97%)
May 26, 2009 7.520 7.680 7.500 7.600 2,400 +0.18(+2.43%)
May 22, 2009 7.350 7.480 7.350 7.420 2,600 +0.17(+2.34%)
May 21, 2009 7.250 7.250 7.250 7.250 100 -0.05(-0.69%)
May 20, 2009 7.720 7.810 6.760 7.300 14,300 -0.55(-7.01%)
May 19, 2009 7.970 7.970 7.850 7.850 2,700 -0.18(-2.24%)
May 18, 2009 8.083 8.083 7.980 8.030 3,000 -0.07(-0.87%)
May 13, 2009 8.160 8.160 8.100 8.100 5,400 -0.10(-1.22%)
May 12, 2009 8.130 8.200 8.130 8.200 600 +0.10(+1.23%)
May 11, 2009 8.200 8.200 8.100 8.100 5,000 -0.11(-1.34%)
May 08, 2009 8.120 8.210 8.120 8.210 1,700 +0.14(+1.73%)
May 07, 2009 8.070 8.090 8.060 8.070 2,600 -0.01(-0.12%)
May 06, 2009 7.950 8.080 7.950 8.080 3,800 +0.12(+1.51%)
May 05, 2009 8.050 8.080 7.900 7.960 6,700 -0.09(-1.12%)
May 04, 2009 8.050 8.050 8.050 8.050 1,787 +0.05(+0.63%)
May 01, 2009 8.210 8.210 7.900 8.000 7,500 -0.24(-2.91%)
Apr 30, 2009 8.030 8.240 8.030 8.240 1,860 +0.22(+2.74%)
Apr 29, 2009 7.730 8.150 7.730 8.020 19,900 +0.32(+4.16%)
Apr 28, 2009 7.310 7.900 7.272 7.700 12,689 +0.42(+5.77%)
Apr 27, 2009 7.280 7.300 7.170 7.280 5,996 +0.00(+0.00%)
Apr 24, 2009 7.340 7.340 7.280 7.280 1,080 +0.00(+0.02%)
Apr 23, 2009 7.210 7.300 7.200 7.279 7,950 +0.04(+0.54%)
Apr 22, 2009 7.290 7.290 7.240 7.240 2,180 -0.15(-2.03%)
Apr 21, 2009 7.250 7.390 7.250 7.390 4,800 +0.01(+0.14%)
Apr 20, 2009 7.250 7.390 7.200 7.380 3,100 +0.18(+2.50%)
Apr 17, 2009 7.130 7.570 7.130 7.200 6,398 -0.40(-5.26%)
Apr 16, 2009 7.460 7.600 7.460 7.600 1,000 +0.17(+2.29%)
Apr 15, 2009 7.430 7.430 7.430 7.430 100 -0.03(-0.40%)
Apr 14, 2009 7.470 7.500 7.400 7.460 2,117 -0.03(-0.43%)
Apr 13, 2009 7.400 7.500 7.400 7.492 2,850 +0.09(+1.25%)
Apr 09, 2009 7.170 7.400 7.170 7.400 1,600 +0.20(+2.78%)
Apr 08, 2009 7.170 7.200 7.100 7.200 3,111 +0.00(+0.00%)
Apr 07, 2009 7.640 7.640 6.790 7.200 27,696 -0.21(-2.83%)
Apr 06, 2009 7.500 7.500 7.410 7.410 3,536 -0.19(-2.50%)
Apr 03, 2009 7.650 7.650 7.600 7.600 1,760 -0.10(-1.30%)
Apr 02, 2009 7.500 7.700 7.500 7.700 2,900 +0.20(+2.67%)
Apr 01, 2009 7.500 7.500 7.500 7.500 600 -0.12(-1.57%)
Mar 31, 2009 7.500 7.650 7.500 7.620 2,000 +0.22(+2.97%)
Mar 30, 2009 7.550 7.600 7.400 7.400 1,500 -0.35(-4.52%)
Mar 26, 2009 7.750 7.750 7.744 7.750 1,700 +0.00(+0.00%)
Mar 25, 2009 7.800 7.800 7.700 7.750 2,100 -0.05(-0.64%)
Mar 24, 2009 7.450 8.370 7.450 7.800 13,100 +0.35(+4.70%)
Mar 23, 2009 7.450 7.450 7.450 7.450 6,000 +0.00(+0.00%)
Mar 20, 2009 7.450 7.520 7.450 7.450 800 +0.00(+0.00%)
Mar 19, 2009 7.500 7.500 7.450 7.450 4,389 +0.06(+0.81%)
Mar 18, 2009 7.250 7.600 7.250 7.390 9,100 +0.01(+0.15%)
Mar 17, 2009 7.150 7.400 7.150 7.379 6,672 +0.13(+1.78%)
Mar 16, 2009 6.420 7.350 6.420 7.250 5,400 +0.83(+12.93%)
Mar 13, 2009 6.470 6.550 6.010 6.420 0 -0.18(-2.73%)
Mar 12, 2009 6.420 6.600 6.400 6.600 6,974 +0.10(+1.54%)
Mar 11, 2009 6.600 6.720 6.137 6.500 3,200 -0.10(-1.52%)
Mar 10, 2009 6.720 6.720 6.040 6.600 2,077 -0.02(-0.30%)
Mar 09, 2009 7.070 7.070 6.500 6.620 13,600 -0.55(-7.67%)
Mar 06, 2009 6.100 7.170 6.100 7.170 0 +1.07(+17.54%)
Mar 05, 2009 6.330 6.330 5.950 6.100 7,624 -0.33(-5.13%)
Mar 04, 2009 6.630 6.950 6.120 6.430 6,746 -0.49(-7.08%)
Mar 02, 2009 6.960 7.260 6.900 6.920 6,405 -0.34(-4.68%)
Feb 27, 2009 7.150 7.390 7.150 7.260 0 +0.05(+0.69%)
Feb 26, 2009 7.310 7.310 7.210 7.210 1,000 -0.20(-2.70%)
Feb 25, 2009 7.510 7.510 7.410 7.410 500 -0.20(-2.63%)
Feb 24, 2009 7.100 7.610 6.900 7.610 3,200 +0.41(+5.69%)
Feb 23, 2009 7.300 7.700 7.070 7.200 3,300 +0.00(+0.00%)
Feb 20, 2009 7.400 7.400 6.700 7.200 3,800 -0.30(-4.00%)
Feb 19, 2009 7.510 7.510 7.020 7.500 8,580 -0.01(-0.13%)
Feb 18, 2009 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Feb 17, 2009 7.510 7.510 7.510 7.510 100 +0.10(+1.35%)
Feb 13, 2009 7.580 7.580 7.410 7.410 700 -0.17(-2.24%)
Feb 12, 2009 7.580 7.580 7.580 7.580 100 +0.08(+1.07%)
Feb 11, 2009 7.500 7.500 7.500 7.500 100 +0.08(+1.08%)
Feb 10, 2009 7.420 7.420 7.420 7.420 100 +0.10(+1.37%)
Feb 06, 2009 7.580 7.320 7.320 7.320 400 +0.00(+0.00%)
Feb 05, 2009 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Feb 04, 2009 7.370 7.370 7.320 7.320 1,015 -0.18(-2.40%)
Feb 03, 2009 7.460 7.500 7.330 7.500 2,200 +0.04(+0.54%)
Feb 02, 2009 7.170 7.460 7.132 7.460 3,031 +0.28(+3.90%)
Jan 30, 2009 7.210 7.210 7.180 7.180 0 -0.04(-0.55%)
Jan 29, 2009 7.360 7.360 6.510 7.220 16,329 -0.13(-1.77%)
Jan 27, 2009 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 26, 2009 7.520 7.520 7.350 7.350 1,000 -0.05(-0.68%)
Jan 22, 2009 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 21, 2009 7.422 7.422 7.400 7.400 712 -0.05(-0.67%)
Jan 20, 2009 7.590 7.590 7.450 7.450 4,325 -0.18(-2.36%)
Jan 16, 2009 7.630 7.630 7.627 7.630 1,380 -0.05(-0.65%)
Jan 15, 2009 7.590 7.680 7.590 7.680 1,615 +0.12(+1.59%)
Jan 14, 2009 7.700 7.700 7.550 7.560 400 -0.20(-2.58%)
Jan 13, 2009 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Jan 12, 2009 7.690 7.790 7.610 7.760 1,500 -0.03(-0.39%)
Jan 09, 2009 8.000 8.000 7.610 7.790 1,200 -0.17(-2.14%)
Jan 08, 2009 7.740 7.960 7.740 7.960 1,400 +0.36(+4.74%)
Jan 07, 2009 7.600 7.600 7.600 7.600 910 +0.08(+1.06%)
Jan 06, 2009 7.640 7.640 7.520 7.520 300 +0.02(+0.27%)
Jan 05, 2009 7.500 7.650 7.500 7.500 1,150 +0.15(+2.04%)
Jan 02, 2009 7.350 7.350 7.050 7.350 0 +0.30(+4.26%)
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.