Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2013 11.43 11.43 11.43 11.43 124 +0.19(+1.71%)
Aug 28, 2013 11.20 11.24 11.19 11.24 1,617 +0.23(+2.12%)
Aug 27, 2013 11.23 11.44 10.64 11.01 22,662 -0.15(-1.37%)
Aug 26, 2013 11.15 11.83 10.90 11.16 32,933 +0.16(+1.46%)
Aug 23, 2013 11.23 11.23 10.84 11.00 14,836 -0.22(-2.00%)
Aug 22, 2013 11.13 11.23 11.13 11.23 498 +0.03(+0.29%)
Aug 21, 2013 11.15 11.20 11.15 11.19 3,113 -0.01(-0.07%)
Aug 20, 2013 11.20 11.20 11.15 11.20 996 +0.02(+0.14%)
Aug 19, 2013 11.14 11.24 10.94 11.19 9,699 +0.15(+1.32%)
Aug 16, 2013 11.04 11.04 11.04 11.04 747 +0.02(+0.22%)
Aug 15, 2013 10.72 11.02 10.69 11.02 9,676 +0.02(+0.15%)
Aug 14, 2013 11.23 11.23 11.00 11.00 1,463 -0.20(-1.79%)
Aug 12, 2013 11.19 11.20 11.20 11.20 4,109 +0.03(+0.29%)
Aug 09, 2013 11.08 11.20 10.89 11.17 15,801 +0.17(+1.53%)
Aug 08, 2013 11.04 11.09 10.89 11.00 27,056 +0.07(+0.66%)
Aug 07, 2013 10.84 11.08 10.84 10.93 5,895 +0.05(+0.44%)
Aug 06, 2013 11.04 11.09 10.84 10.88 31,804 -0.23(-2.06%)
Aug 05, 2013 11.11 11.11 11.11 11.11 498 +0.27(+2.48%)
Aug 02, 2013 11.14 11.14 10.84 10.84 12,204 -0.16(-1.46%)
Aug 01, 2013 10.92 11.00 10.84 11.00 3,570 -0.14(-1.30%)
Jul 31, 2013 11.04 11.15 11.01 11.15 2,272 +0.00(+0.00%)
Jul 30, 2013 11.08 11.15 11.08 11.15 2,540 +0.06(+0.58%)
Jul 29, 2013 11.15 11.15 11.07 11.08 821 +0.04(+0.36%)
Jul 26, 2013 11.04 11.07 11.04 11.04 9,042 +0.00(+0.00%)
Jul 25, 2013 11.00 11.04 10.96 11.04 2,311 +0.12(+1.10%)
Jul 24, 2013 10.84 10.92 10.84 10.92 1,369 +0.00(+0.00%)
Jul 23, 2013 10.92 10.92 10.84 10.92 1,905 +0.04(+0.37%)
Jul 22, 2013 10.74 10.88 10.74 10.88 6,143 +0.12(+1.12%)
Jul 19, 2013 10.52 10.76 10.29 10.76 17,554 +0.32(+3.08%)
Jul 18, 2013 10.40 10.44 10.40 10.44 1,245 +0.04(+0.39%)
Jul 17, 2013 10.40 10.40 10.40 10.40 1,320 +0.12(+1.17%)
Jul 16, 2013 10.36 10.37 9.997 10.28 3,824 -0.13(-1.23%)
Jul 15, 2013 10.50 10.50 10.41 10.41 995 -0.11(-1.07%)
Jul 12, 2013 10.56 10.60 10.52 10.52 1,830 +0.03(+0.31%)
Jul 11, 2013 10.49 10.68 10.13 10.49 9,883 -0.23(-2.17%)
Jul 10, 2013 10.72 10.72 10.65 10.72 2,864 +0.11(+1.06%)
Jul 09, 2013 10.64 10.62 10.45 10.61 4,053 +0.01(+0.08%)
Jul 08, 2013 10.72 10.72 10.60 10.60 1,899 -0.12(-1.12%)
Jul 05, 2013 10.48 10.72 10.48 10.72 6,498 +0.25(+2.40%)
Jul 03, 2013 10.48 10.48 10.28 10.47 1,514 +0.23(+2.25%)
Jul 02, 2013 10.36 10.44 10.24 10.24 934 -0.09(-0.85%)
Jun 28, 2013 10.42 10.33 10.33 10.33 373 -0.09(-0.91%)
Jun 27, 2013 10.40 10.44 10.33 10.42 7,285 +0.10(+0.99%)
Jun 26, 2013 10.32 10.32 10.32 10.32 747 +0.07(+0.72%)
Jun 24, 2013 10.24 10.24 10.24 10.24 0 -0.03(-0.33%)
Jun 21, 2013 10.12 10.28 10.12 10.28 4,234 +0.13(+1.27%)
Jun 20, 2013 10.37 10.39 10.15 10.15 1,992 -0.22(-2.09%)
Jun 19, 2013 10.37 10.49 10.37 10.37 1,494 -0.16(-1.53%)
Jun 18, 2013 10.37 10.53 10.36 10.53 4,857 +0.18(+1.73%)
Jun 17, 2013 10.36 10.48 10.24 10.35 2,465 +0.04(+0.36%)
Jun 14, 2013 10.24 10.31 10.20 10.31 3,737 +0.07(+0.71%)
Jun 13, 2013 10.16 10.24 10.16 10.24 4,769 +0.16(+1.59%)
Jun 12, 2013 9.957 10.08 9.957 10.08 563 -0.02(-0.20%)
Jun 11, 2013 9.965 10.10 9.965 10.10 610 +0.11(+1.09%)
Jun 10, 2013 10.05 10.09 9.870 9.989 5,668 +0.02(+0.16%)
Jun 07, 2013 9.934 10.05 9.860 9.973 3,471 +0.19(+1.96%)
Jun 06, 2013 9.974 10.05 9.782 9.782 6,642 -0.32(-3.15%)
Jun 05, 2013 9.974 10.10 9.974 10.10 877 -0.01(-0.10%)
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.