Acme United Corp (NY: ACU )

35.19 USD +2.20 (+6.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 14.71 14.74 14.71 14.74 621 +0.00(+0.00%)
Nov 26, 2013 14.75 14.74 14.74 14.74 1,400 -0.05(-0.34%)
Nov 25, 2013 14.94 14.95 14.65 14.79 10,050 +0.18(+1.23%)
Nov 22, 2013 14.76 14.76 14.42 14.61 2,501 -0.30(-2.01%)
Nov 21, 2013 14.91 15.10 14.35 14.91 20,344 -0.07(-0.47%)
Nov 20, 2013 15.26 15.26 14.48 14.98 6,103 +0.06(+0.38%)
Nov 19, 2013 14.92 14.92 14.92 14.92 100 +0.07(+0.50%)
Nov 18, 2013 14.49 14.85 14.49 14.85 200 +0.22(+1.50%)
Nov 15, 2013 14.57 14.65 14.57 14.63 3,400 -0.02(-0.14%)
Nov 14, 2013 14.50 14.71 14.50 14.65 1,816 -0.00(-0.03%)
Nov 13, 2013 14.60 14.65 14.60 14.65 600 +0.04(+0.31%)
Nov 12, 2013 14.57 14.96 14.57 14.61 761 -0.05(-0.35%)
Nov 11, 2013 14.56 14.70 14.56 14.66 1,623 -0.21(-1.40%)
Nov 08, 2013 14.96 14.96 14.29 14.87 4,961 -0.53(-3.44%)
Nov 07, 2013 14.95 15.47 14.75 15.40 2,240 +0.83(+5.70%)
Nov 05, 2013 14.57 14.57 14.57 14.57 500 -0.25(-1.69%)
Nov 04, 2013 14.80 15.03 14.06 14.82 25,996 -0.20(-1.33%)
Nov 01, 2013 15.02 15.02 15.02 15.02 102 +0.21(+1.42%)
Oct 31, 2013 14.77 15.10 14.00 14.81 33,204 -0.07(-0.45%)
Oct 30, 2013 14.81 15.15 14.80 14.88 1,740 -0.23(-1.54%)
Oct 29, 2013 15.20 15.20 14.90 15.11 500 -0.14(-0.92%)
Oct 28, 2013 15.20 15.41 14.94 15.25 26,630 -0.18(-1.17%)
Oct 25, 2013 14.89 15.43 14.89 15.43 471 +0.57(+3.84%)
Oct 24, 2013 14.53 15.10 14.53 14.86 1,242 -0.14(-0.93%)
Oct 23, 2013 15.00 15.50 15.00 15.00 16,089 +0.20(+1.35%)
Oct 22, 2013 15.40 15.50 14.80 14.80 1,100 -0.31(-2.06%)
Oct 21, 2013 15.13 15.50 15.00 15.11 9,373 +0.09(+0.59%)
Oct 18, 2013 14.50 15.15 14.20 15.02 7,128 -0.20(-1.30%)
Oct 17, 2013 15.22 15.22 15.14 15.22 2,144 +0.04(+0.26%)
Oct 16, 2013 15.20 15.20 14.51 15.18 4,003 +0.03(+0.20%)
Oct 14, 2013 14.81 15.15 15.15 15.15 1,300 +0.24(+1.61%)
Oct 11, 2013 14.82 14.96 14.82 14.91 1,200 -0.24(-1.58%)
Oct 10, 2013 15.18 15.18 15.02 15.15 2,042 -0.03(-0.20%)
Oct 09, 2013 14.75 15.18 14.75 15.18 1,532 +0.43(+2.92%)
Oct 08, 2013 15.20 15.20 14.50 14.75 2,437 +0.46(+3.22%)
Oct 07, 2013 14.43 15.00 14.25 14.29 3,475 -0.36(-2.47%)
Oct 04, 2013 14.75 15.00 14.65 14.65 3,940 -0.54(-3.54%)
Oct 03, 2013 15.12 15.19 15.12 15.19 660 +0.44(+2.98%)
Oct 02, 2013 14.97 14.97 14.12 14.75 2,287 +0.29(+2.00%)
Oct 01, 2013 14.80 14.80 14.09 14.46 1,550 -0.63(-4.17%)
Sep 30, 2013 15.09 15.09 15.09 15.09 416 +0.01(+0.07%)
Sep 27, 2013 14.92 15.09 14.92 15.08 4,023 +0.14(+0.96%)
Sep 26, 2013 14.56 14.98 14.56 14.94 407 +0.09(+0.59%)
Sep 25, 2013 15.09 15.09 14.85 14.85 924 -0.22(-1.47%)
Sep 24, 2013 15.09 15.09 15.04 15.07 1,770 -0.01(-0.06%)
Sep 23, 2013 14.96 15.40 14.80 15.08 3,536 +0.25(+1.69%)
Sep 20, 2013 14.82 14.85 14.60 14.83 1,985 +0.25(+1.71%)
Sep 19, 2013 14.58 14.58 14.50 14.58 956 +0.00(+0.00%)
Sep 18, 2013 14.30 14.60 14.30 14.58 8,370 +0.08(+0.55%)
Sep 17, 2013 14.48 14.50 14.48 14.50 3,177 +0.37(+2.62%)
Sep 16, 2013 13.76 14.40 13.76 14.13 5,381 +0.04(+0.28%)
Sep 13, 2013 13.99 14.35 13.99 14.09 3,059 -0.15(-1.05%)
Sep 12, 2013 14.07 14.73 14.07 14.24 9,739 +0.17(+1.21%)
Sep 11, 2013 14.00 14.07 13.66 14.07 7,330 +0.20(+1.44%)
Sep 10, 2013 13.87 13.87 13.87 13.87 100 -0.06(-0.43%)
Sep 09, 2013 14.03 14.03 13.93 13.93 2,942 -0.10(-0.71%)
Sep 06, 2013 14.06 14.06 13.61 14.03 600 +0.04(+0.29%)
Sep 05, 2013 14.07 14.07 13.99 13.99 2,839 -0.01(-0.06%)
Sep 04, 2013 13.95 14.06 13.25 14.00 10,617 -0.03(-0.24%)
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.