Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.82 13.82 13.32 13.73 23,663 -0.10(-0.71%)
Apr 29, 2014 13.82 13.82 13.82 13.82 396 +0.16(+1.19%)
Apr 28, 2014 13.99 14.03 13.66 13.66 6,675 -0.24(-1.70%)
Apr 25, 2014 14.08 14.08 13.84 13.90 1,417 -0.02(-0.18%)
Apr 24, 2014 14.04 14.04 13.91 13.92 3,494 -0.06(-0.41%)
Apr 23, 2014 13.87 14.06 13.87 13.98 3,515 +0.03(+0.23%)
Apr 22, 2014 14.13 14.21 13.75 13.95 7,042 -0.24(-1.72%)
Apr 21, 2014 13.95 14.20 13.05 14.19 11,707 -0.08(-0.57%)
Apr 17, 2014 14.27 14.27 14.27 14.27 980 +0.24(+1.74%)
Apr 16, 2014 13.91 14.15 13.91 14.03 4,849 +0.12(+0.88%)
Apr 15, 2014 14.04 14.21 13.78 13.91 18,100 -0.16(-1.16%)
Apr 14, 2014 13.99 14.48 13.97 14.07 13,018 -0.08(-0.58%)
Apr 11, 2014 13.79 15.88 13.79 14.15 12,949 +0.46(+3.40%)
Apr 10, 2014 13.82 14.11 13.48 13.69 32,391 -0.27(-1.91%)
Apr 09, 2014 13.51 14.06 13.28 13.95 6,580 +0.03(+0.21%)
Apr 08, 2014 13.92 14.47 13.54 13.92 42,192 +0.07(+0.47%)
Apr 07, 2014 13.62 14.07 13.46 13.86 14,533 +0.40(+2.97%)
Apr 04, 2014 13.82 14.00 13.28 13.46 81,091 -0.38(-2.71%)
Apr 03, 2014 13.87 13.91 13.75 13.83 3,300 +0.01(+0.06%)
Apr 02, 2014 13.46 14.07 13.14 13.82 40,651 +0.37(+2.73%)
Apr 01, 2014 13.29 13.46 13.01 13.46 19,108 +0.13(+0.99%)
Mar 31, 2014 13.39 13.53 12.99 13.33 51,481 +0.24(+1.85%)
Mar 28, 2014 13.09 13.45 12.99 13.08 8,577 -0.18(-1.35%)
Mar 27, 2014 13.47 13.55 12.99 13.26 9,802 -0.39(-2.85%)
Mar 26, 2014 14.30 14.30 13.40 13.65 8,630 -0.64(-4.49%)
Mar 25, 2014 14.41 14.45 14.29 14.29 4,074 -0.02(-0.17%)
Mar 24, 2014 14.45 14.45 14.29 14.32 3,418 +0.03(+0.23%)
Mar 21, 2014 14.43 14.51 14.28 14.28 15,657 +0.00(+0.00%)
Mar 20, 2014 14.26 14.28 13.96 14.28 6,573 +0.28(+2.03%)
Mar 19, 2014 13.90 14.18 13.90 14.00 1,909 +0.07(+0.52%)
Mar 18, 2014 13.62 14.23 13.62 13.93 11,558 -0.19(-1.32%)
Mar 17, 2014 14.38 14.44 13.91 14.11 79,230 -0.15(-1.08%)
Mar 14, 2014 14.23 14.51 14.23 14.27 12,940 +0.06(+0.39%)
Mar 13, 2014 14.17 14.24 14.17 14.21 9,725 +0.03(+0.18%)
Mar 12, 2014 13.83 14.19 13.80 14.19 27,480 +0.39(+2.82%)
Mar 11, 2014 13.78 13.86 13.76 13.80 7,059 +0.04(+0.29%)
Mar 10, 2014 13.55 13.79 13.47 13.76 13,493 +0.28(+2.11%)
Mar 07, 2014 13.20 13.54 13.19 13.47 21,510 +0.28(+2.15%)
Mar 06, 2014 13.07 13.19 12.86 13.19 31,773 +0.16(+1.25%)
Mar 05, 2014 13.06 13.06 13.03 13.03 1,549 -0.04(-0.31%)
Mar 04, 2014 13.31 13.31 12.99 13.07 14,004 +0.15(+1.19%)
Mar 03, 2014 13.23 13.23 12.82 12.91 2,916 -0.02(-0.13%)
Feb 28, 2014 12.86 12.93 12.86 12.93 12,665 +0.06(+0.50%)
Feb 27, 2014 12.59 12.94 12.59 12.86 3,040 -0.12(-0.94%)
Feb 26, 2014 12.56 12.99 12.55 12.99 20,299 +0.45(+3.56%)
Feb 25, 2014 12.57 12.57 12.50 12.54 6,857 +0.01(+0.07%)
Feb 24, 2014 12.44 12.54 12.44 12.53 11,365 -0.01(-0.07%)
Feb 21, 2014 12.45 12.54 12.45 12.54 2,678 +0.04(+0.32%)
Feb 20, 2014 12.54 12.54 12.50 12.50 1,718 -0.08(-0.65%)
Feb 19, 2014 12.54 12.58 12.39 12.58 3,326 +0.04(+0.32%)
Feb 18, 2014 12.47 12.58 12.39 12.54 12,114 +0.03(+0.26%)
Feb 14, 2014 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Feb 13, 2014 12.51 12.51 12.51 12.51 492 -0.03(-0.26%)
Feb 12, 2014 12.42 12.57 12.41 12.54 25,521 +0.20(+1.64%)
Feb 11, 2014 12.25 12.34 12.25 12.34 1,471 -0.08(-0.65%)
Feb 10, 2014 12.17 12.49 12.14 12.42 72,992 +0.24(+2.00%)
Feb 07, 2014 12.17 12.17 12.14 12.17 3,672 -0.00(-0.00%)
Feb 06, 2014 12.38 12.38 12.13 12.17 6,037 -0.11(-0.86%)
Feb 05, 2014 12.11 12.37 12.11 12.28 9,509 +0.23(+1.89%)
Feb 04, 2014 12.13 12.13 11.98 12.05 1,531 -0.08(-0.67%)
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.