Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.09 13.46 13.04 13.30 5,500 +0.21(+1.62%)
May 29, 2014 13.13 13.17 13.09 13.09 4,427 +0.00(+0.00%)
May 28, 2014 13.01 13.17 13.01 13.09 3,136 -0.08(-0.62%)
May 27, 2014 13.16 13.17 13.13 13.17 4,674 +0.08(+0.62%)
May 23, 2014 12.90 13.09 13.09 13.09 21,333 +0.05(+0.38%)
May 22, 2014 13.07 13.41 12.20 13.04 32,355 -0.05(-0.37%)
May 21, 2014 13.34 13.36 13.09 13.09 3,127 -0.33(-2.43%)
May 20, 2014 13.42 13.42 13.42 13.42 72 +0.00(+0.00%)
May 19, 2014 13.42 13.42 13.42 13.42 2 +0.00(+0.00%)
May 16, 2014 13.53 13.62 13.42 13.42 1,443 +0.09(+0.67%)
May 15, 2014 13.62 13.62 13.10 13.33 4,081 -0.13(-0.97%)
May 14, 2014 13.58 13.58 13.46 13.46 1,661 +0.04(+0.30%)
May 13, 2014 13.58 13.58 13.39 13.42 3,805 -0.10(-0.72%)
May 12, 2014 13.55 13.78 13.35 13.51 9,028 -0.15(-1.07%)
May 09, 2014 13.29 13.92 13.26 13.66 15,376 +0.33(+2.51%)
May 08, 2014 13.54 13.57 13.33 13.33 2,725 -0.09(-0.67%)
May 07, 2014 13.64 13.64 13.42 13.42 2,409 -0.08(-0.60%)
May 06, 2014 13.60 13.65 13.42 13.50 2,460 -0.02(-0.18%)
May 05, 2014 13.48 13.52 13.47 13.52 2,271 -0.03(-0.24%)
May 02, 2014 13.77 13.80 13.50 13.56 3,869 -0.25(-1.83%)
May 01, 2014 13.69 13.81 13.62 13.81 2,124 +0.08(+0.59%)
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%)
Feb 03, 2014 12.13 12.13 11.93 12.13 8,635 +0.24(+2.05%)
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%)
Nov 01, 2013 12.13 12.13 12.13 12.13 126 +0.17(+1.42%)
Oct 31, 2013 11.92 12.19 11.30 11.96 41,130 -0.05(-0.45%)
Oct 30, 2013 11.96 12.23 11.95 12.01 2,155 -0.19(-1.54%)
Oct 29, 2013 12.27 12.27 12.03 12.20 619 -0.11(-0.92%)
Oct 28, 2013 12.27 12.44 12.06 12.31 32,987 -0.15(-1.17%)
Oct 25, 2013 12.02 12.46 12.02 12.46 583 +0.46(+3.84%)
Oct 24, 2013 11.73 12.19 11.73 12.00 1,538 -0.11(-0.93%)
Oct 23, 2013 12.11 12.51 12.11 12.11 19,929 +0.16(+1.35%)
Oct 22, 2013 12.43 12.51 11.95 11.95 1,362 -0.25(-2.06%)
Oct 21, 2013 12.21 12.51 12.11 12.20 11,610 +0.07(+0.59%)
Oct 18, 2013 11.71 12.23 11.46 12.13 8,829 -0.16(-1.30%)
Oct 17, 2013 12.29 12.29 12.22 12.29 2,655 +0.03(+0.26%)
Oct 16, 2013 12.27 12.27 11.71 12.25 4,958 +0.02(+0.20%)
Oct 14, 2013 11.96 12.23 12.23 12.23 1,610 +0.19(+1.61%)
Oct 11, 2013 11.97 12.08 11.97 12.04 1,486 -0.19(-1.58%)
Oct 10, 2013 12.25 12.25 12.12 12.23 2,529 -0.02(-0.20%)
Oct 09, 2013 11.91 12.25 11.91 12.25 1,897 +0.35(+2.91%)
Oct 08, 2013 12.27 12.27 11.71 11.91 3,018 +0.37(+3.22%)
Oct 07, 2013 11.65 12.11 11.50 11.54 4,304 -0.29(-2.47%)
Oct 04, 2013 11.91 12.11 11.83 11.83 4,880 -0.43(-3.54%)
Oct 03, 2013 12.20 12.26 12.20 12.26 817 +0.36(+2.98%)
Oct 02, 2013 12.09 12.09 11.40 11.91 2,832 +0.23(+2.00%)
Oct 01, 2013 11.95 11.95 11.37 11.67 1,920 -0.51(-4.17%)
Sep 30, 2013 12.18 12.18 12.18 12.18 515 +0.01(+0.07%)
Sep 27, 2013 12.04 12.18 12.04 12.17 4,983 +0.18(+1.50%)
Sep 26, 2013 11.69 12.03 11.69 11.99 506 +0.07(+0.59%)
Sep 25, 2013 12.12 12.12 11.92 11.92 1,150 -0.18(-1.47%)
Sep 24, 2013 12.12 12.12 12.08 12.10 2,204 -0.01(-0.06%)
Sep 23, 2013 12.01 12.37 11.88 12.11 4,403 +0.20(+1.69%)
Sep 20, 2013 11.90 11.92 11.72 11.91 2,472 +0.20(+1.71%)
Sep 19, 2013 11.71 11.71 11.64 11.71 1,190 +0.00(+0.00%)
Sep 18, 2013 11.48 11.72 11.48 11.71 10,423 +0.06(+0.55%)
Sep 17, 2013 11.63 11.64 11.63 11.64 3,956 +0.30(+2.62%)
Sep 16, 2013 11.05 11.56 11.05 11.35 6,701 +0.03(+0.28%)
Sep 13, 2013 11.23 11.52 11.23 11.31 3,809 -0.12(-1.05%)
Sep 12, 2013 11.30 11.83 11.30 11.43 12,128 +0.14(+1.21%)
Sep 11, 2013 11.24 11.30 10.97 11.30 9,128 +0.16(+1.44%)
Sep 10, 2013 11.14 11.14 11.14 11.14 124 -0.05(-0.43%)
Sep 09, 2013 11.27 11.27 11.19 11.19 3,663 -0.08(-0.71%)
Sep 06, 2013 11.29 11.29 10.93 11.27 747 +0.03(+0.29%)
Sep 05, 2013 11.30 11.30 11.23 11.23 3,535 -0.01(-0.06%)
Sep 04, 2013 11.20 11.29 10.64 11.24 13,222 -0.03(-0.24%)
Sep 03, 2013 11.30 11.30 11.24 11.27 2,915 -0.17(-1.47%)
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.