Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.091 8.207 8.091 8.207 1,880 +0.09(+1.14%)
Mar 29, 2012 7.844 8.300 7.813 8.114 13,976 +0.27(+3.45%)
Mar 28, 2012 8.022 8.022 7.767 7.844 6,728 -0.29(-3.52%)
Mar 27, 2012 8.060 8.130 7.929 8.130 1,158 +0.02(+0.19%)
Mar 26, 2012 7.883 8.308 7.883 8.114 15,187 +0.39(+5.00%)
Mar 23, 2012 7.790 7.883 7.651 7.728 17,052 +0.00(+0.00%)
Mar 22, 2012 7.743 7.743 7.728 7.728 388 -0.09(-1.19%)
Mar 21, 2012 7.882 7.882 7.743 7.821 1,022 -0.06(-0.78%)
Mar 20, 2012 7.797 7.883 7.666 7.882 1,578 +0.12(+1.51%)
Mar 19, 2012 7.883 7.883 7.728 7.765 3,474 -0.08(-1.01%)
Mar 16, 2012 7.728 7.844 7.728 7.844 2,428 +0.15(+1.91%)
Mar 15, 2012 7.682 7.720 7.666 7.697 1,746 +0.05(+0.61%)
Mar 14, 2012 7.682 7.720 7.566 7.651 1,941 -0.09(-1.20%)
Mar 13, 2012 7.612 7.805 7.573 7.743 3,559 +0.21(+2.77%)
Mar 12, 2012 7.651 7.766 7.535 7.535 1,164 -0.12(-1.52%)
Mar 09, 2012 7.651 7.805 7.612 7.651 8,875 -0.09(-1.10%)
Mar 08, 2012 7.728 7.736 7.542 7.736 11,411 +0.01(+0.10%)
Mar 06, 2012 7.782 7.728 7.728 7.728 2,458 -0.06(-0.83%)
Mar 05, 2012 7.728 7.793 7.728 7.793 3,800 +0.02(+0.24%)
Mar 02, 2012 7.921 7.921 7.774 7.774 1,592 -0.03(-0.40%)
Mar 01, 2012 7.883 7.921 7.805 7.805 3,319 +0.07(+0.96%)
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%)
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.