Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

41.51 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.195 7.195 7.083 7.187 7,286 +0.04(+0.52%)
Nov 29, 2010 7.276 7.373 7.113 7.150 8,025 -0.18(-2.44%)
Nov 26, 2010 7.329 7.329 7.329 7.329 161 +0.00(+0.00%)
Nov 24, 2010 7.262 7.329 7.329 7.329 2,815 -0.06(-0.81%)
Nov 23, 2010 7.262 7.388 7.262 7.388 1,475 +0.24(+3.33%)
Nov 19, 2010 7.150 7.150 7.150 7.150 0 -0.07(-1.03%)
Nov 16, 2010 7.224 7.224 7.224 7.224 0 +0.11(+1.57%)
Nov 15, 2010 7.172 7.172 7.113 7.113 831 -0.06(-0.83%)
Nov 12, 2010 7.165 7.262 7.075 7.172 2,048 -0.12(-1.63%)
Nov 11, 2010 7.433 7.440 7.291 7.291 4,295 -0.16(-2.10%)
Nov 10, 2010 7.135 7.448 7.113 7.448 7,653 +0.34(+4.71%)
Nov 09, 2010 7.209 7.209 7.113 7.113 3,893 -0.10(-1.43%)
Nov 08, 2010 7.336 7.403 7.142 7.216 3,971 -0.27(-3.59%)
Nov 05, 2010 7.343 7.485 7.336 7.485 1,678 +0.15(+2.03%)
Nov 04, 2010 7.299 7.485 7.299 7.336 5,374 +0.04(+0.51%)
Nov 03, 2010 7.485 7.485 7.299 7.299 805 -0.12(-1.61%)
Nov 02, 2010 7.418 7.418 7.418 7.418 7,183 +0.04(+0.61%)
Nov 01, 2010 7.262 7.634 7.262 7.373 9,533 +0.07(+1.02%)
Oct 29, 2010 7.209 7.299 7.142 7.299 7,928 +0.07(+1.03%)
Oct 28, 2010 7.403 7.403 7.195 7.224 6,042 -0.14(-1.92%)
Oct 27, 2010 7.425 7.448 7.195 7.366 13,602 -0.29(-3.79%)
Oct 25, 2010 7.656 7.656 7.656 7.656 139 +0.13(+1.78%)
Oct 22, 2010 7.582 7.671 7.522 7.522 2,782 +0.07(+1.00%)
Oct 21, 2010 7.746 7.924 7.448 7.448 4,475 -0.22(-2.81%)
Oct 20, 2010 7.574 7.746 7.567 7.663 1,785 +0.01(+0.09%)
Oct 18, 2010 7.522 7.656 7.656 7.656 2,953 +0.23(+3.11%)
Oct 15, 2010 7.448 7.448 7.373 7.425 1,040 -0.09(-1.19%)
Oct 13, 2010 7.478 7.515 7.515 7.515 1,879 -0.08(-1.08%)
Oct 12, 2010 7.634 7.634 7.492 7.597 1,879 -0.19(-2.49%)
Oct 11, 2010 7.612 7.895 7.612 7.790 4,165 +0.19(+2.55%)
Oct 08, 2010 7.597 7.694 7.403 7.597 5,907 +0.15(+2.00%)
Oct 07, 2010 7.396 7.448 7.209 7.448 11,884 +0.04(+0.60%)
Oct 06, 2010 7.552 7.552 7.403 7.403 39,676 -0.27(-3.50%)
Oct 05, 2010 7.857 7.872 7.604 7.671 2,148 -0.02(-0.29%)
Oct 04, 2010 7.753 7.880 7.641 7.694 1,476 -0.07(-0.86%)
Oct 01, 2010 7.761 7.820 7.708 7.761 1,082 -0.03(-0.38%)
Sep 30, 2010 7.910 8.029 7.790 7.790 1,745 -0.06(-0.76%)
Sep 29, 2010 7.857 8.021 7.775 7.850 5,018 -0.22(-2.77%)
Sep 28, 2010 8.044 8.147 7.977 8.073 3,778 +0.03(+0.37%)
Sep 27, 2010 7.681 8.133 7.681 8.044 9,878 +0.37(+4.83%)
Sep 24, 2010 7.547 7.673 7.518 7.673 33,483 +0.15(+1.97%)
Sep 23, 2010 7.444 7.585 7.444 7.525 13,636 +0.03(+0.42%)
Sep 22, 2010 7.496 7.496 7.281 7.494 3,780 -0.01(-0.13%)
Sep 21, 2010 7.407 7.533 7.407 7.503 33,824 +0.09(+1.20%)
Sep 20, 2010 7.236 7.459 7.199 7.414 22,070 +0.19(+2.67%)
Sep 17, 2010 7.222 7.229 7.222 7.222 2,295 -0.07(-1.02%)
Sep 15, 2010 7.333 7.333 7.199 7.296 42,667 +0.05(+0.72%)
Sep 14, 2010 7.266 7.325 7.244 7.244 8,524 -0.02(-0.31%)
Sep 13, 2010 7.162 7.273 7.140 7.266 1,487 +0.11(+1.55%)
Sep 10, 2010 7.214 7.222 7.148 7.155 40,677 +0.02(+0.31%)
Sep 09, 2010 7.207 7.222 7.133 7.133 10,935 -0.06(-0.82%)
Sep 08, 2010 7.133 7.199 7.133 7.192 7,024 -0.01(-0.10%)
Sep 07, 2010 7.325 7.407 7.162 7.199 4,995 -0.13(-1.82%)
Sep 03, 2010 7.296 7.385 7.296 7.333 4,225 -0.05(-0.71%)
Sep 02, 2010 7.385 7.385 7.385 7.385 135 +0.02(+0.21%)
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.