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 (%)
Jun 30, 2014 13.82 14.43 13.50 13.73 17,338 +0.00(+0.00%)
Jun 27, 2014 13.56 13.73 13.48 13.73 1,109 +0.36(+2.70%)
Jun 26, 2014 13.45 13.45 13.37 13.37 632 -0.04(-0.30%)
Jun 25, 2014 13.17 13.41 13.17 13.41 4,746 -0.12(-0.87%)
Jun 24, 2014 13.54 13.56 13.27 13.53 3,941 -0.02(-0.15%)
Jun 23, 2014 13.91 13.91 13.25 13.55 4,401 -0.25(-1.83%)
Jun 20, 2014 13.34 13.94 13.34 13.80 14,620 +0.24(+1.74%)
Jun 19, 2014 13.66 13.78 13.48 13.56 15,059 -0.12(-0.86%)
Jun 18, 2014 13.66 13.81 13.47 13.68 6,547 +0.05(+0.37%)
Jun 17, 2014 13.65 13.65 13.46 13.63 933 +0.07(+0.51%)
Jun 16, 2014 13.47 13.65 13.47 13.56 8,192 +0.04(+0.30%)
Jun 13, 2014 13.81 13.81 13.47 13.52 1,254 -0.38(-2.76%)
Jun 12, 2014 13.86 13.96 13.86 13.91 2,580 -0.24(-1.73%)
Jun 11, 2014 14.07 14.42 13.87 14.15 1,731 +0.02(+0.17%)
Jun 10, 2014 14.08 14.13 14.13 14.13 983 -0.15(-1.03%)
Jun 06, 2014 14.45 14.47 14.07 14.27 5,167 -0.01(-0.09%)
Jun 05, 2014 14.16 14.39 14.15 14.29 13,671 +0.05(+0.37%)
Jun 04, 2014 13.88 14.73 13.88 14.23 11,629 +0.34(+2.47%)
Jun 03, 2014 13.78 13.93 13.50 13.89 7,508 +0.43(+3.21%)
Jun 02, 2014 13.30 13.65 13.20 13.46 11,073 +0.16(+1.17%)
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%)
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.