Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.678 9.948 9.678 9.948 5,546 +0.31(+3.21%)
Feb 27, 2013 9.599 9.639 9.599 9.639 1,512 +0.04(+0.41%)
Feb 26, 2013 9.607 9.607 9.599 9.599 647 -0.03(-0.33%)
Feb 25, 2013 9.639 9.639 9.599 9.631 2,016 -0.01(-0.08%)
Feb 22, 2013 9.599 9.639 9.599 9.639 882 +0.03(+0.33%)
Feb 20, 2013 9.607 9.607 9.607 9.607 0 -0.02(-0.16%)
Feb 19, 2013 9.646 9.654 9.607 9.623 3,403 -0.06(-0.57%)
Feb 15, 2013 9.615 9.678 9.615 9.678 617 +0.08(+0.83%)
Feb 14, 2013 9.678 9.678 9.599 9.599 3,286 -0.01(-0.08%)
Feb 12, 2013 9.559 9.607 9.607 9.607 4,790 +0.01(+0.08%)
Feb 08, 2013 9.472 9.599 9.599 9.599 3,907 +0.20(+2.08%)
Feb 07, 2013 9.464 9.475 9.404 9.404 968 -0.04(-0.39%)
Feb 06, 2013 9.535 9.535 9.440 9.440 2,647 -0.10(-1.00%)
Feb 04, 2013 9.662 9.662 9.456 9.535 10,736 -0.12(-1.23%)
Feb 01, 2013 9.694 9.734 9.575 9.654 6,473 -0.02(-0.24%)
Jan 31, 2013 9.646 9.678 9.646 9.678 537 +0.06(+0.66%)
Jan 30, 2013 9.580 9.615 9.580 9.615 1,675 +0.00(+0.00%)
Jan 29, 2013 9.527 9.615 9.527 9.615 1,704 +0.07(+0.71%)
Jan 28, 2013 9.520 9.575 9.520 9.547 882 -0.06(-0.62%)
Jan 25, 2013 9.567 9.607 9.532 9.607 641 +0.02(+0.17%)
Jan 24, 2013 9.567 9.607 9.527 9.591 504 -0.01(-0.08%)
Jan 23, 2013 9.480 9.599 9.480 9.599 4,790 +0.07(+0.75%)
Jan 22, 2013 9.488 9.527 9.488 9.527 567 +0.06(+0.58%)
Jan 18, 2013 9.467 9.512 9.432 9.472 2,551 +0.06(+0.59%)
Jan 17, 2013 9.432 9.432 9.417 9.417 1,205 -0.02(-0.25%)
Jan 14, 2013 9.440 9.440 9.440 9.440 2,773 -0.08(-0.83%)
Jan 11, 2013 9.464 9.519 9.443 9.519 1,447 +0.12(+1.27%)
Jan 10, 2013 9.282 9.440 9.282 9.401 3,155 +0.20(+2.16%)
Jan 09, 2013 9.131 9.242 9.131 9.202 3,200 +0.04(+0.43%)
Jan 08, 2013 9.170 9.170 9.123 9.163 710 +0.00(+0.00%)
Jan 04, 2013 9.163 9.163 9.163 9.163 0 +0.04(+0.43%)
Jan 03, 2013 9.044 9.123 9.020 9.123 1,979 +0.11(+1.23%)
Jan 02, 2013 8.845 9.028 8.750 9.012 5,508 +0.26(+2.99%)
Dec 31, 2012 8.702 8.766 8.702 8.750 6,029 +0.02(+0.27%)
Dec 28, 2012 8.687 8.726 8.687 8.726 1,163 +0.01(+0.09%)
Dec 27, 2012 8.663 8.718 8.647 8.718 2,247 +0.07(+0.82%)
Dec 26, 2012 8.607 8.647 8.568 8.647 2,269 +0.08(+0.93%)
Dec 24, 2012 8.591 8.591 8.568 8.568 2,647 -0.03(-0.29%)
Dec 21, 2012 8.528 8.593 8.528 8.593 3,995 -0.01(-0.17%)
Dec 20, 2012 8.607 8.647 8.568 8.607 1,516 +0.00(+0.00%)
Dec 19, 2012 8.607 8.607 8.599 8.607 882 +0.04(+0.46%)
Dec 18, 2012 8.568 8.568 8.568 8.568 2,395 +0.01(+0.06%)
Dec 17, 2012 8.591 8.591 8.562 8.562 447 -0.04(-0.43%)
Dec 13, 2012 8.599 8.599 8.599 8.599 378 +0.02(+0.21%)
Dec 12, 2012 8.568 8.607 8.568 8.581 1,866 +0.10(+1.19%)
Dec 11, 2012 8.520 8.520 8.425 8.480 7,245 -0.01(-0.09%)
Dec 10, 2012 8.607 8.607 8.488 8.488 5,924 -0.21(-2.37%)
Dec 07, 2012 8.695 8.695 8.695 8.695 126 +0.05(+0.55%)
Dec 06, 2012 8.647 8.647 8.647 8.647 630 -0.08(-0.91%)
Dec 05, 2012 8.607 8.726 8.607 8.726 5,812 +0.13(+1.48%)
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.