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 (%)
Jan 31, 2014 11.63 12.06 11.62 11.89 23,877 +0.11(+0.90%)
Jan 30, 2014 11.70 11.79 11.70 11.79 5,354 +0.10(+0.83%)
Jan 29, 2014 11.77 11.77 11.63 11.69 1,626 +0.04(+0.35%)
Jan 28, 2014 11.48 11.73 11.48 11.65 13,749 +0.15(+1.27%)
Jan 27, 2014 11.65 11.65 11.45 11.50 869 -0.11(-0.91%)
Jan 24, 2014 11.72 11.72 11.61 11.61 1,358 -0.02(-0.15%)
Jan 23, 2014 11.73 11.73 11.57 11.62 4,346 -0.05(-0.43%)
Jan 22, 2014 11.64 11.67 11.61 11.67 1,791 +0.02(+0.20%)
Jan 21, 2014 11.65 11.65 11.65 11.65 264 -0.12(-1.00%)
Jan 17, 2014 11.77 11.77 11.77 11.77 1,478 +0.02(+0.14%)
Jan 16, 2014 11.66 11.81 11.54 11.75 9,599 -0.02(-0.14%)
Jan 15, 2014 9.861 11.81 11.73 11.77 4,864 -0.08(-0.69%)
Jan 14, 2014 11.85 11.85 11.85 11.85 124 +0.00(+0.00%)
Jan 13, 2014 8.620 12.17 11.85 11.85 3,402 -0.12(-1.02%)
Jan 10, 2014 11.97 11.97 11.93 11.97 1,388 -0.03(-0.22%)
Jan 09, 2014 12.07 12.07 12.00 12.00 837 -0.18(-1.45%)
Jan 08, 2014 12.13 12.17 12.13 12.17 1,457 +0.00(+0.00%)
Jan 07, 2014 11.98 12.17 11.81 12.17 10,914 +0.08(+0.67%)
Jan 06, 2014 12.03 12.09 12.09 12.09 1 +0.06(+0.54%)
Jan 03, 2014 12.01 12.03 11.95 12.03 1,647 +0.00(+0.00%)
Jan 02, 2014 12.03 12.03 12.03 12.03 427 +0.00(+0.00%)
Dec 31, 2013 11.87 12.03 12.03 12.03 2,229 +0.24(+2.05%)
Dec 30, 2013 11.79 11.79 11.79 11.79 578 +0.10(+0.89%)
Dec 27, 2013 11.62 11.68 11.50 11.68 2,051 +0.24(+2.06%)
Dec 26, 2013 11.71 11.71 11.45 11.45 1,487 -0.26(-2.19%)
Dec 24, 2013 11.79 11.79 11.67 11.70 961 +0.16(+1.38%)
Dec 23, 2013 11.71 11.71 10.54 11.54 5,124 -0.16(-1.38%)
Dec 20, 2013 11.79 11.83 11.54 11.71 2,524 +0.12(+1.05%)
Dec 19, 2013 11.61 11.62 11.37 11.58 11,907 -0.31(-2.65%)
Dec 18, 2013 11.90 11.90 11.90 11.90 4 +0.00(+0.00%)
Dec 17, 2013 12.12 12.12 11.90 11.90 2,294 -0.25(-2.06%)
Dec 16, 2013 12.35 12.35 12.15 12.15 5,238 +0.06(+0.47%)
Dec 13, 2013 12.11 12.43 11.88 12.09 9,847 +0.21(+1.77%)
Dec 12, 2013 12.11 12.11 11.75 11.88 12,400 -0.43(-3.47%)
Dec 11, 2013 12.47 12.47 12.30 12.31 3,918 -0.06(-0.46%)
Dec 10, 2013 12.49 12.49 12.31 12.37 9,934 +0.06(+0.46%)
Dec 09, 2013 12.31 12.51 12.31 12.31 18,276 +0.00(+0.00%)
Dec 06, 2013 12.17 12.31 12.17 12.31 9,052 +0.23(+1.87%)
Dec 05, 2013 11.83 12.09 11.71 12.09 14,405 +0.16(+1.35%)
Dec 04, 2013 11.85 11.92 11.83 11.92 743 +0.09(+0.75%)
Dec 03, 2013 11.83 11.84 11.83 11.83 495 +0.01(+0.07%)
Dec 02, 2013 11.88 12.07 11.71 11.83 6,868 -0.07(-0.61%)
Nov 29, 2013 11.88 11.90 11.88 11.90 769 +0.00(+0.00%)
Nov 26, 2013 11.91 11.90 11.90 11.90 1,734 -0.04(-0.34%)
Nov 25, 2013 12.06 12.07 11.83 11.94 12,449 +0.15(+1.23%)
Nov 22, 2013 11.92 11.92 11.64 11.79 3,098 -0.24(-2.01%)
Nov 21, 2013 12.04 12.19 11.58 12.04 25,200 -0.06(-0.47%)
Nov 20, 2013 12.32 12.32 11.69 12.09 7,559 +0.05(+0.38%)
Nov 19, 2013 12.05 12.05 12.05 12.05 123 +0.06(+0.50%)
Nov 18, 2013 11.69 11.99 11.69 11.99 247 +0.18(+1.50%)
Nov 15, 2013 11.76 11.83 11.76 11.81 4,211 -0.02(-0.14%)
Nov 14, 2013 11.71 11.88 11.71 11.83 2,249 -0.00(-0.03%)
Nov 13, 2013 11.79 11.83 11.79 11.83 743 +0.04(+0.31%)
Nov 12, 2013 11.76 12.08 11.76 11.79 942 -0.04(-0.35%)
Nov 11, 2013 11.75 11.87 11.75 11.84 2,010 -0.17(-1.40%)
Nov 08, 2013 12.08 12.08 11.54 12.00 6,145 -0.43(-3.44%)
Nov 07, 2013 12.07 12.49 11.91 12.43 2,774 +0.67(+5.70%)
Nov 05, 2013 11.76 11.76 11.76 11.76 619 -0.20(-1.69%)
Nov 04, 2013 11.95 12.13 11.35 11.96 32,201 -0.16(-1.33%)
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.