Acme United Corp (NY: ACU )

36.01 USD +0.14 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.25 17.25 17.08 17.25 4,450 +0.00(+0.00%)
Oct 30, 2014 17.24 17.25 17.24 17.25 1,871 +0.01(+0.06%)
Oct 29, 2014 17.25 17.30 17.20 17.24 13,471 -0.06(-0.35%)
Oct 28, 2014 17.19 17.30 17.12 17.30 9,434 -0.10(-0.57%)
Oct 27, 2014 17.50 17.54 17.54 17.40 17,807 -0.14(-0.80%)
Oct 24, 2014 17.60 17.60 17.52 17.54 2,210 -0.11(-0.62%)
Oct 23, 2014 17.28 17.70 17.00 17.65 11,422 +0.59(+3.46%)
Oct 22, 2014 17.24 17.24 16.95 17.06 2,578 -0.24(-1.39%)
Oct 21, 2014 16.85 17.30 16.85 17.30 1,699 -0.04(-0.23%)
Oct 20, 2014 17.34 17.34 17.34 17.34 618 +0.05(+0.29%)
Oct 17, 2014 17.10 17.29 16.80 17.29 8,169 -0.03(-0.17%)
Oct 16, 2014 16.85 17.75 16.84 17.32 23,299 +0.50(+2.97%)
Oct 15, 2014 16.71 16.85 16.60 16.82 4,270 -0.03(-0.18%)
Oct 14, 2014 16.50 16.75 16.50 16.85 7,730 -0.16(-0.94%)
Oct 13, 2014 16.99 17.10 16.79 17.01 4,955 +0.43(+2.60%)
Oct 10, 2014 16.56 16.83 16.50 16.58 1,829 -0.17(-0.99%)
Oct 09, 2014 16.87 16.88 16.53 16.75 3,856 -0.15(-0.92%)
Oct 08, 2014 16.90 16.90 16.90 16.90 410 +0.00(+0.00%)
Oct 07, 2014 16.93 17.09 16.90 16.90 6,474 -0.00(-0.00%)
Oct 03, 2014 16.97 16.97 16.83 16.90 136 +0.08(+0.45%)
Oct 02, 2014 16.78 16.94 16.66 16.83 9,810 -0.08(-0.50%)
Oct 01, 2014 16.75 16.91 16.65 16.91 520 +0.27(+1.62%)
Sep 30, 2014 16.76 16.82 16.59 16.64 3,353 +0.05(+0.30%)
Sep 29, 2014 16.41 16.59 16.41 16.59 780 +0.09(+0.55%)
Sep 26, 2014 16.75 16.80 16.50 16.50 10,362 -0.25(-1.49%)
Sep 25, 2014 16.96 16.96 16.73 16.75 4,160 +0.02(+0.12%)
Sep 24, 2014 16.72 17.02 16.71 16.73 8,394 -0.03(-0.18%)
Sep 23, 2014 16.99 16.99 16.76 16.76 4,590 -0.25(-1.47%)
Sep 22, 2014 17.14 17.18 17.01 17.01 4,686 -0.24(-1.39%)
Sep 19, 2014 17.01 17.25 17.01 17.25 780 +0.24(+1.41%)
Sep 18, 2014 17.23 17.23 16.91 17.01 2,363 -0.23(-1.33%)
Sep 17, 2014 17.16 17.24 17.01 17.24 1,567 +0.17(+1.00%)
Sep 16, 2014 17.07 17.07 17.06 17.07 371 -0.18(-1.04%)
Sep 15, 2014 16.94 17.25 16.87 17.25 16,294 +0.32(+1.89%)
Sep 12, 2014 16.99 17.25 16.93 16.93 2,414 -0.03(-0.18%)
Sep 11, 2014 16.84 16.96 16.76 16.96 3,280 +0.12(+0.71%)
Sep 10, 2014 16.84 16.84 16.84 16.84 467 +0.11(+0.66%)
Sep 09, 2014 16.73 16.84 16.72 16.73 5,660 -0.03(-0.18%)
Sep 08, 2014 16.71 16.84 16.70 16.76 5,902 +0.03(+0.18%)
Sep 05, 2014 16.72 16.75 16.79 16.73 2,576 -0.06(-0.36%)
Sep 04, 2014 16.70 16.98 16.70 16.79 1,451 -0.01(-0.06%)
Sep 03, 2014 16.94 16.99 16.75 16.80 7,630 -0.00(-0.00%)
Sep 02, 2014 16.84 16.84 16.80 16.80 481 -0.05(-0.29%)
Aug 29, 2014 16.85 16.85 16.85 16.85 2,000 +0.02(+0.09%)
Aug 28, 2014 16.45 16.84 16.45 16.83 2,209 +0.22(+1.35%)
Aug 27, 2014 16.66 16.70 16.45 16.61 7,852 +0.11(+0.67%)
Aug 26, 2014 16.96 16.97 16.50 16.50 3,378 -0.27(-1.61%)
Aug 25, 2014 16.57 16.77 16.43 16.77 1,214 -0.02(-0.12%)
Aug 22, 2014 16.79 16.88 16.42 16.79 4,300 +0.14(+0.84%)
Aug 21, 2014 16.42 16.65 16.42 16.65 8,106 +0.05(+0.30%)
Aug 20, 2014 16.84 16.84 16.60 16.60 4,600 -0.08(-0.48%)
Aug 19, 2014 16.80 16.83 16.59 16.68 4,135 -0.30(-1.77%)
Aug 18, 2014 16.75 16.98 16.74 16.98 1,995 +0.23(+1.37%)
Aug 15, 2014 17.07 17.15 16.72 16.75 2,585 +0.03(+0.18%)
Aug 14, 2014 16.70 16.90 16.63 16.72 23,850 -0.13(-0.77%)
Aug 13, 2014 16.76 17.19 16.71 16.85 3,730 +0.10(+0.58%)
Aug 12, 2014 16.85 16.85 16.70 16.75 2,723 +0.04(+0.25%)
Aug 11, 2014 16.85 16.85 16.71 16.71 4,092 -0.01(-0.06%)
Aug 08, 2014 16.35 16.66 16.35 16.72 1,486 +0.10(+0.60%)
Aug 07, 2014 16.80 16.80 16.34 16.62 23,880 -0.23(-1.36%)
Aug 06, 2014 16.85 16.85 16.81 16.85 6,349 -0.12(-0.71%)
Aug 05, 2014 17.15 17.20 16.70 16.97 7,323 -0.26(-1.48%)
Aug 04, 2014 17.30 17.30 17.15 17.23 6,455 -0.07(-0.43%)
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.