Acme United Corp (NY: ACU )

37.82 USD +0.75 (+2.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.12 12.80 12.12 12.80 16,357 +0.66(+5.44%)
Apr 29, 2013 12.44 12.44 11.95 12.14 23,369 -0.30(-2.41%)
Apr 26, 2013 12.22 12.44 12.33 12.44 7,012 +0.11(+0.88%)
Apr 25, 2013 12.11 12.41 12.11 12.33 5,591 +0.22(+1.83%)
Apr 24, 2013 12.30 12.30 12.11 12.11 1,500 -0.19(-1.58%)
Apr 23, 2013 12.40 12.44 12.29 12.30 3,680 -0.14(-1.09%)
Apr 22, 2013 12.50 12.50 12.04 12.44 2,227 -0.00(-0.00%)
Apr 19, 2013 12.20 12.44 12.20 12.44 4,670 +0.15(+1.22%)
Apr 18, 2013 12.10 12.29 12.10 12.29 2,600 +0.30(+2.50%)
Apr 17, 2013 12.19 12.19 11.99 11.99 1,200 -0.26(-2.12%)
Apr 16, 2013 12.18 12.25 12.04 12.25 666 -0.04(-0.33%)
Apr 15, 2013 12.40 12.40 12.04 12.29 5,921 -0.15(-1.20%)
Apr 12, 2013 12.44 12.44 12.44 12.44 1,957 +0.07(+0.57%)
Apr 11, 2013 12.36 12.43 12.36 12.37 626 -0.07(-0.56%)
Apr 10, 2013 12.44 12.44 12.44 12.44 385 +0.00(+0.00%)
Apr 09, 2013 12.42 12.44 12.42 12.44 800 +0.18(+1.47%)
Apr 08, 2013 12.43 12.43 12.26 12.26 2,300 -0.18(-1.45%)
Apr 05, 2013 12.28 12.44 12.20 12.44 2,500 +0.24(+1.97%)
Apr 04, 2013 12.20 12.39 12.20 12.20 600 +0.02(+0.16%)
Apr 03, 2013 12.28 12.28 12.18 12.18 1,800 +0.00(+0.00%)
Apr 02, 2013 12.17 12.25 12.17 12.18 10,250 -0.01(-0.08%)
Apr 01, 2013 12.20 12.20 12.19 12.19 1,200 +0.00(+0.00%)
Mar 28, 2013 12.17 12.22 12.17 12.19 5,006 +0.02(+0.16%)
Mar 27, 2013 12.19 12.19 12.17 12.17 1,440 -0.03(-0.25%)
Mar 26, 2013 12.20 12.20 12.20 12.20 100 +0.01(+0.08%)
Mar 25, 2013 12.19 12.20 12.15 12.19 700 +0.03(+0.25%)
Mar 22, 2013 12.17 12.20 12.13 12.16 2,450 +0.00(+0.00%)
Mar 21, 2013 12.20 12.20 12.16 12.16 401 -0.04(-0.33%)
Mar 20, 2013 12.11 12.20 12.11 12.20 3,900 +0.03(+0.25%)
Mar 19, 2013 12.17 12.17 12.17 12.17 200 +0.01(+0.08%)
Mar 18, 2013 12.25 12.25 12.15 12.16 3,856 -0.04(-0.33%)
Mar 15, 2013 12.20 12.25 12.20 12.20 1,042 -0.05(-0.41%)
Mar 14, 2013 12.20 12.25 12.20 12.25 3,457 +0.00(+0.00%)
Mar 13, 2013 12.30 12.30 12.25 12.25 2,715 -0.03(-0.24%)
Mar 12, 2013 12.28 12.28 12.28 12.28 100 -0.01(-0.08%)
Mar 11, 2013 12.29 12.29 12.29 12.29 100 -0.01(-0.08%)
Mar 08, 2013 12.25 12.30 12.25 12.30 1,620 +0.05(+0.39%)
Mar 07, 2013 12.30 12.30 12.25 12.25 800 -0.05(-0.39%)
Mar 06, 2013 12.35 12.35 12.27 12.30 3,541 -0.13(-1.05%)
Mar 05, 2013 12.30 12.44 12.15 12.43 16,448 +0.13(+1.06%)
Mar 04, 2013 12.41 12.41 12.26 12.30 4,133 -0.12(-0.96%)
Mar 01, 2013 12.61 12.61 12.41 12.42 6,157 -0.12(-0.97%)
Feb 28, 2013 12.20 12.54 12.20 12.54 4,400 +0.39(+3.21%)
Feb 27, 2013 12.10 12.15 12.10 12.15 1,200 +0.05(+0.41%)
Feb 26, 2013 12.11 12.11 12.10 12.10 514 -0.04(-0.33%)
Feb 25, 2013 12.15 12.15 12.10 12.14 1,600 -0.01(-0.08%)
Feb 22, 2013 12.10 12.15 12.10 12.15 700 +0.04(+0.33%)
Feb 20, 2013 12.11 12.11 12.11 12.11 0 -0.02(-0.16%)
Feb 19, 2013 12.16 12.17 12.11 12.13 2,700 -0.07(-0.57%)
Feb 15, 2013 12.12 12.20 12.12 12.20 490 +0.10(+0.83%)
Feb 14, 2013 12.20 12.20 12.10 12.10 2,607 -0.01(-0.08%)
Feb 12, 2013 12.05 12.11 12.11 12.11 3,800 +0.01(+0.08%)
Feb 08, 2013 11.94 12.10 12.10 12.10 3,100 +0.25(+2.08%)
Feb 07, 2013 11.93 11.94 11.85 11.85 768 -0.05(-0.39%)
Feb 06, 2013 12.02 12.02 11.90 11.90 2,100 -0.12(-1.00%)
Feb 04, 2013 12.18 12.18 11.92 12.02 8,517 -0.15(-1.23%)
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.