Acme United Corp (NY: ACU )

35.62 USD -0.38 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.62 10.78 10.46 10.46 1,300 -0.08(-0.76%)
Sep 29, 2010 10.55 10.77 10.44 10.54 3,738 -0.36(-3.30%)
Sep 28, 2010 10.86 11.00 10.77 10.90 2,799 +0.04(+0.37%)
Sep 27, 2010 10.37 10.98 10.37 10.86 7,317 +0.50(+4.83%)
Sep 24, 2010 10.19 10.36 10.15 10.36 24,800 +0.20(+1.97%)
Sep 23, 2010 10.05 10.24 10.05 10.16 10,100 +0.04(+0.42%)
Sep 22, 2010 10.12 10.12 9.830 10.12 2,800 -0.01(-0.13%)
Sep 21, 2010 10.00 10.17 10.000 10.13 25,053 +0.12(+1.20%)
Sep 20, 2010 9.770 10.07 9.720 10.01 16,347 +0.26(+2.67%)
Sep 17, 2010 9.750 9.760 9.750 9.750 1,700 -0.10(-1.02%)
Sep 15, 2010 9.900 9.900 9.720 9.850 31,603 +0.07(+0.72%)
Sep 14, 2010 9.810 9.890 9.780 9.780 6,314 -0.03(-0.31%)
Sep 13, 2010 9.670 9.820 9.640 9.810 1,102 +0.15(+1.55%)
Sep 10, 2010 9.740 9.750 9.650 9.660 30,129 +0.03(+0.31%)
Sep 09, 2010 9.730 9.750 9.630 9.630 8,100 -0.08(-0.82%)
Sep 08, 2010 9.630 9.720 9.630 9.710 5,203 -0.01(-0.10%)
Sep 07, 2010 9.890 10.00 9.670 9.720 3,700 -0.18(-1.82%)
Sep 03, 2010 9.850 9.970 9.850 9.900 3,130 -0.07(-0.71%)
Sep 02, 2010 9.970 9.970 9.970 9.970 100 +0.02(+0.21%)
Sep 01, 2010 9.910 10.02 9.910 9.950 2,000 +0.00(+0.00%)
Aug 31, 2010 10.02 10.02 9.650 9.950 15,138 +0.00(+0.00%)
Aug 30, 2010 10.13 10.15 9.950 9.950 7,900 -0.30(-2.93%)
Aug 27, 2010 10.25 10.33 10.15 10.25 2,160 +0.10(+0.99%)
Aug 26, 2010 10.15 10.15 10.15 10.15 700 -0.09(-0.88%)
Aug 25, 2010 10.24 10.24 10.24 10.24 162 -0.12(-1.16%)
Aug 24, 2010 10.40 10.40 10.35 10.36 7,700 -0.08(-0.77%)
Aug 23, 2010 10.44 10.44 10.44 10.44 358 +0.00(+0.00%)
Aug 20, 2010 10.54 10.65 10.44 10.44 2,643 +0.01(+0.10%)
Aug 19, 2010 10.48 10.48 10.31 10.43 700 -0.22(-2.07%)
Aug 17, 2010 10.65 10.65 10.65 10.65 100 +0.04(+0.42%)
Aug 13, 2010 10.65 10.61 10.61 10.61 2,900 -0.04(-0.42%)
Aug 12, 2010 10.55 10.65 10.55 10.65 4,445 +0.20(+1.91%)
Aug 11, 2010 10.51 10.51 10.41 10.45 5,500 -0.16(-1.47%)
Aug 10, 2010 10.61 10.63 10.61 10.61 1,700 -0.00(-0.04%)
Aug 09, 2010 10.45 10.61 10.33 10.61 17,269 +0.26(+2.51%)
Aug 06, 2010 10.35 10.55 10.32 10.35 9,904 -0.14(-1.33%)
Aug 05, 2010 10.34 10.52 10.34 10.49 40,796 +0.04(+0.38%)
Aug 04, 2010 10.32 10.45 10.28 10.45 3,609 +0.24(+2.35%)
Aug 03, 2010 10.04 10.21 10.04 10.21 8,500 +0.11(+1.09%)
Aug 02, 2010 9.970 10.10 9.970 10.10 3,572 +0.03(+0.30%)
Jul 30, 2010 10.07 10.07 10.07 10.07 400 -0.05(-0.49%)
Jul 29, 2010 10.14 10.20 10.03 10.12 2,950 +0.07(+0.70%)
Jul 28, 2010 10.20 10.20 10.05 10.05 6,944 -0.18(-1.76%)
Jul 27, 2010 10.15 10.28 10.15 10.23 9,985 +0.18(+1.79%)
Jul 26, 2010 10.15 10.15 10.00 10.05 6,966 -0.10(-0.99%)
Jul 23, 2010 10.15 10.15 10.08 10.15 5,600 -0.07(-0.68%)
Jul 22, 2010 10.16 10.22 10.05 10.22 1,000 +0.07(+0.69%)
Jul 21, 2010 10.17 10.17 10.15 10.15 417 +0.10(+1.00%)
Jul 20, 2010 10.02 10.05 10.00 10.05 1,120 +0.00(+0.00%)
Jul 19, 2010 10.02 10.12 10.00 10.05 10,273 +0.05(+0.50%)
Jul 16, 2010 10.00 10.10 10.00 10.00 10,725 -0.06(-0.60%)
Jul 15, 2010 10.10 10.10 10.02 10.06 610 +0.04(+0.40%)
Jul 14, 2010 10.05 10.15 9.620 10.02 20,339 -0.26(-2.53%)
Jul 13, 2010 10.30 10.37 10.11 10.28 8,520 +0.00(+0.00%)
Jul 12, 2010 10.00 10.40 10.00 10.28 12,000 +0.00(+0.00%)
Jul 09, 2010 10.28 10.38 10.04 10.28 15,642 -0.02(-0.19%)
Jul 08, 2010 10.50 10.51 10.28 10.30 6,805 -0.30(-2.83%)
Jul 07, 2010 10.70 10.70 10.60 10.60 3,800 +0.10(+0.95%)
Jul 06, 2010 10.45 10.65 10.45 10.50 8,052 -0.06(-0.62%)
Jul 02, 2010 10.56 10.60 10.34 10.56 4,680 +0.16(+1.59%)
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.