Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2012 7.767 7.731 7.731 7.731 3,623 -0.05(-0.66%)
Feb 27, 2012 7.728 7.921 7.728 7.782 10,763 +0.13(+1.72%)
Feb 24, 2012 7.728 7.728 7.651 7.651 6,714 -0.08(-1.00%)
Feb 23, 2012 7.743 7.743 7.728 7.728 698 -0.02(-0.30%)
Feb 22, 2012 7.712 7.751 7.712 7.751 923 +0.15(+2.03%)
Feb 21, 2012 7.728 7.728 7.535 7.597 2,613 -0.15(-1.90%)
Feb 16, 2012 7.720 7.743 7.743 7.743 905 +0.02(+0.21%)
Feb 15, 2012 7.767 7.767 7.727 7.727 1,352 +0.04(+0.49%)
Feb 14, 2012 7.612 7.705 7.573 7.689 3,694 -0.08(-1.00%)
Feb 13, 2012 7.767 7.767 7.767 7.767 219 +0.00(+0.01%)
Feb 10, 2012 7.720 7.766 7.720 7.766 1,358 +0.05(+0.59%)
Feb 09, 2012 7.720 7.720 7.705 7.720 905 +0.00(+0.00%)
Feb 08, 2012 7.674 7.720 7.674 7.720 886 +0.03(+0.40%)
Feb 07, 2012 7.612 7.689 7.573 7.689 1,941 +0.12(+1.53%)
Feb 06, 2012 7.651 7.767 7.342 7.573 8,367 -0.19(-2.49%)
Feb 03, 2012 7.728 7.767 7.668 7.767 7,599 +0.04(+0.50%)
Feb 02, 2012 7.736 7.736 7.625 7.728 1,083 -0.04(-0.50%)
Feb 01, 2012 7.728 7.767 7.728 7.767 4,140 +0.04(+0.50%)
Jan 31, 2012 7.728 7.728 7.728 7.728 289 +0.11(+1.42%)
Jan 30, 2012 7.736 7.736 7.620 7.620 807 -0.13(-1.69%)
Jan 27, 2012 7.635 7.759 7.635 7.751 10,326 +0.10(+1.31%)
Jan 26, 2012 7.612 7.651 7.612 7.651 4,343 +0.12(+1.54%)
Jan 25, 2012 8.918 8.918 7.535 7.535 1,375 -0.00(-0.00%)
Jan 24, 2012 7.566 7.566 7.535 7.535 1,682 -0.03(-0.41%)
Jan 23, 2012 7.527 7.566 7.527 7.566 1,035 +0.03(+0.41%)
Jan 20, 2012 7.535 7.535 7.422 7.535 1,357 -0.12(-1.52%)
Jan 19, 2012 7.651 7.651 7.535 7.651 15,804 +0.12(+1.53%)
Jan 18, 2012 8.756 8.756 7.519 7.536 6,459 +0.12(+1.57%)
Jan 17, 2012 7.434 7.434 7.419 7.419 388 -0.08(-1.03%)
Jan 13, 2012 7.488 7.496 7.465 7.496 388 -0.04(-0.51%)
Jan 12, 2012 7.504 7.535 7.419 7.535 5,544 -0.00(-0.00%)
Jan 11, 2012 7.365 7.535 7.342 7.535 48,350 +0.16(+2.20%)
Jan 10, 2012 7.372 7.372 7.372 7.372 647 -0.01(-0.10%)
Jan 05, 2012 7.380 7.380 7.380 7.380 258 +0.09(+1.27%)
Jan 04, 2012 7.295 7.338 7.287 7.287 1,475 +0.00(+0.00%)
Dec 30, 2011 7.203 7.303 7.203 7.287 2,608 +0.08(+1.06%)
Dec 29, 2011 7.249 7.249 7.034 7.211 7,165 -0.08(-1.05%)
Dec 28, 2011 7.287 7.303 7.226 7.287 4,397 +0.06(+0.85%)
Dec 27, 2011 7.241 7.241 7.226 7.226 782 -0.06(-0.84%)
Dec 22, 2011 7.287 7.287 7.287 7.287 0 +0.00(+0.00%)
Dec 21, 2011 7.218 7.426 7.203 7.287 2,715 +0.04(+0.58%)
Dec 20, 2011 7.349 7.349 7.234 7.245 1,564 +0.02(+0.27%)
Dec 19, 2011 7.350 7.356 7.096 7.226 12,512 -0.09(-1.26%)
Dec 16, 2011 7.218 7.433 7.218 7.318 5,215 +0.21(+2.91%)
Dec 15, 2011 7.103 7.165 7.019 7.111 1,433 -0.10(-1.38%)
Dec 14, 2011 7.211 7.211 7.134 7.211 4,510 -0.08(-1.05%)
Dec 13, 2011 8.369 8.369 7.287 7.287 7,740 -0.05(-0.63%)
Dec 12, 2011 7.479 7.479 7.272 7.333 17,168 -0.13(-1.71%)
Dec 09, 2011 7.380 7.479 7.380 7.461 1,260 +0.10(+1.31%)
Dec 08, 2011 7.356 7.372 7.356 7.364 1,574 +0.07(+0.95%)
Dec 07, 2011 7.303 7.303 7.287 7.295 586 +0.01(+0.11%)
Dec 06, 2011 7.257 7.333 7.172 7.287 1,166 +0.04(+0.53%)
Dec 05, 2011 7.137 7.441 7.137 7.249 3,089 +0.02(+0.21%)
Dec 02, 2011 7.227 7.280 7.227 7.234 1,173 -0.11(-1.46%)
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.