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

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
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 (%)
Mar 28, 2013 9.654 9.694 9.654 9.670 6,310 +0.02(+0.16%)
Mar 27, 2013 9.667 9.670 9.654 9.654 1,815 -0.02(-0.25%)
Mar 26, 2013 9.678 9.678 9.678 9.678 126 +0.01(+0.08%)
Mar 25, 2013 9.670 9.678 9.642 9.670 882 +0.02(+0.25%)
Mar 22, 2013 9.654 9.678 9.623 9.646 3,088 +0.00(+0.00%)
Mar 21, 2013 9.678 9.678 9.646 9.646 505 -0.03(-0.33%)
Mar 20, 2013 9.607 9.678 9.607 9.678 4,916 +0.02(+0.25%)
Mar 19, 2013 9.654 9.654 9.654 9.654 252 +0.01(+0.08%)
Mar 18, 2013 9.718 9.718 9.639 9.646 4,860 -0.03(-0.33%)
Mar 15, 2013 9.678 9.718 9.678 9.678 1,313 -0.04(-0.41%)
Mar 14, 2013 9.678 9.718 9.678 9.718 4,357 +0.00(+0.00%)
Mar 13, 2013 9.758 9.758 9.718 9.718 3,422 -0.02(-0.24%)
Mar 12, 2013 9.742 9.742 9.742 9.742 126 -0.01(-0.08%)
Mar 11, 2013 9.750 9.750 9.750 9.750 126 -0.01(-0.08%)
Mar 08, 2013 9.718 9.758 9.718 9.757 2,042 +0.04(+0.39%)
Mar 07, 2013 9.758 9.758 9.718 9.719 1,008 -0.04(-0.39%)
Mar 06, 2013 9.797 9.797 9.734 9.758 4,463 -0.10(-1.05%)
Mar 05, 2013 9.758 9.869 9.639 9.861 20,733 +0.10(+1.06%)
Mar 04, 2013 9.845 9.845 9.726 9.758 5,209 -0.09(-0.96%)
Mar 01, 2013 10.00 10.00 9.845 9.852 7,761 -0.10(-0.97%)
Feb 28, 2013 9.678 9.948 9.678 9.948 5,546 +0.31(+3.21%)
Feb 27, 2013 9.599 9.639 9.599 9.639 1,512 +0.04(+0.41%)
Feb 26, 2013 9.607 9.607 9.599 9.599 647 -0.03(-0.33%)
Feb 25, 2013 9.639 9.639 9.599 9.631 2,016 -0.01(-0.08%)
Feb 22, 2013 9.599 9.639 9.599 9.639 882 +0.03(+0.33%)
Feb 20, 2013 9.607 9.607 9.607 9.607 0 -0.02(-0.16%)
Feb 19, 2013 9.646 9.654 9.607 9.623 3,403 -0.06(-0.57%)
Feb 15, 2013 9.615 9.678 9.615 9.678 617 +0.08(+0.83%)
Feb 14, 2013 9.678 9.678 9.599 9.599 3,286 -0.01(-0.08%)
Feb 12, 2013 9.559 9.607 9.607 9.607 4,790 +0.01(+0.08%)
Feb 08, 2013 9.472 9.599 9.599 9.599 3,907 +0.20(+2.08%)
Feb 07, 2013 9.464 9.475 9.404 9.404 968 -0.04(-0.39%)
Feb 06, 2013 9.535 9.535 9.440 9.440 2,647 -0.10(-1.00%)
Feb 04, 2013 9.662 9.662 9.456 9.535 10,736 -0.12(-1.23%)
Feb 01, 2013 9.694 9.734 9.575 9.654 6,473 -0.02(-0.24%)
Jan 31, 2013 9.646 9.678 9.646 9.678 537 +0.06(+0.66%)
Jan 30, 2013 9.580 9.615 9.580 9.615 1,675 +0.00(+0.00%)
Jan 29, 2013 9.527 9.615 9.527 9.615 1,704 +0.07(+0.71%)
Jan 28, 2013 9.520 9.575 9.520 9.547 882 -0.06(-0.62%)
Jan 25, 2013 9.567 9.607 9.532 9.607 641 +0.02(+0.17%)
Jan 24, 2013 9.567 9.607 9.527 9.591 504 -0.01(-0.08%)
Jan 23, 2013 9.480 9.599 9.480 9.599 4,790 +0.07(+0.75%)
Jan 22, 2013 9.488 9.527 9.488 9.527 567 +0.06(+0.58%)
Jan 18, 2013 9.467 9.512 9.432 9.472 2,551 +0.06(+0.59%)
Jan 17, 2013 9.432 9.432 9.417 9.417 1,205 -0.02(-0.25%)
Jan 14, 2013 9.440 9.440 9.440 9.440 2,773 -0.08(-0.83%)
Jan 11, 2013 9.464 9.519 9.443 9.519 1,447 +0.12(+1.27%)
Jan 10, 2013 9.282 9.440 9.282 9.401 3,155 +0.20(+2.16%)
Jan 09, 2013 9.131 9.242 9.131 9.202 3,200 +0.04(+0.43%)
Jan 08, 2013 9.170 9.170 9.123 9.163 710 +0.00(+0.00%)
Jan 04, 2013 9.163 9.163 9.163 9.163 0 +0.04(+0.43%)
Jan 03, 2013 9.044 9.123 9.020 9.123 1,979 +0.11(+1.23%)
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.