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

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 31, 2011 7.142 7.249 7.134 7.195 5,201 -0.02(-0.21%)
Oct 28, 2011 6.988 7.211 6.988 7.211 521 +0.12(+1.62%)
Oct 27, 2011 7.211 7.633 6.988 7.096 14,608 -0.19(-2.63%)
Oct 26, 2011 7.403 7.403 7.272 7.287 912 -0.15(-2.06%)
Oct 25, 2011 7.479 7.479 7.310 7.441 1,673 +0.21(+2.97%)
Oct 24, 2011 7.234 7.349 7.134 7.226 866 +0.00(+0.00%)
Oct 21, 2011 7.203 7.318 7.172 7.226 5,683 +0.25(+3.63%)
Oct 20, 2011 7.057 7.057 6.973 6.973 3,068 -0.12(-1.62%)
Oct 19, 2011 6.981 7.088 6.981 7.088 1,869 -0.02(-0.22%)
Oct 18, 2011 7.333 7.349 7.103 7.103 1,433 -0.35(-4.63%)
Oct 17, 2011 7.142 7.502 7.142 7.449 4,334 +0.29(+4.07%)
Oct 14, 2011 7.349 7.349 7.157 7.157 2,476 +0.08(+1.19%)
Oct 13, 2011 7.057 7.073 6.965 7.073 560 +0.08(+1.21%)
Oct 12, 2011 6.927 7.533 6.904 6.988 5,652 -0.05(-0.76%)
Oct 11, 2011 8.453 8.453 6.942 7.042 1,890 +0.06(+0.88%)
Oct 10, 2011 7.272 7.272 6.536 6.981 13,214 -0.19(-2.67%)
Oct 07, 2011 7.287 7.403 7.172 7.172 654 -0.04(-0.53%)
Oct 06, 2011 7.326 7.326 7.211 7.211 417 +0.00(+0.00%)
Oct 05, 2011 7.349 7.349 7.188 7.211 6,287 -0.25(-3.39%)
Oct 04, 2011 7.464 7.464 7.464 7.464 130 -0.04(-0.51%)
Oct 03, 2011 7.502 7.502 7.433 7.502 130 +0.12(+1.66%)
Sep 28, 2011 7.380 7.380 7.380 7.380 0 +0.14(+2.00%)
Sep 27, 2011 7.258 7.288 7.235 7.235 6,775 +0.00(+0.00%)
Sep 26, 2011 7.235 7.235 7.235 7.235 590 +0.00(+0.00%)
Sep 23, 2011 7.250 7.250 7.022 7.235 9,769 +0.00(+0.00%)
Sep 22, 2011 6.854 7.326 6.854 7.235 2,102 -0.26(-3.46%)
Sep 19, 2011 7.479 7.494 7.494 7.494 393 +0.03(+0.41%)
Sep 16, 2011 7.661 7.661 7.440 7.463 8,481 -0.30(-3.92%)
Sep 15, 2011 7.730 7.768 7.654 7.768 590 +0.11(+1.44%)
Sep 14, 2011 7.638 7.768 7.638 7.657 919 +0.12(+1.57%)
Sep 12, 2011 7.539 7.539 7.539 7.539 0 +0.12(+1.64%)
Sep 09, 2011 7.440 7.440 7.372 7.418 3,843 -0.01(-0.10%)
Sep 08, 2011 7.479 7.479 7.372 7.425 656 +0.05(+0.72%)
Sep 07, 2011 7.532 7.532 7.319 7.372 1,562 -0.05(-0.62%)
Sep 06, 2011 7.532 7.532 7.418 7.418 2,100 -0.23(-2.99%)
Sep 01, 2011 7.661 7.646 7.646 7.646 787 -0.07(-0.87%)
Aug 31, 2011 7.616 7.760 7.616 7.713 3,087 -0.00(-0.02%)
Aug 30, 2011 7.600 7.715 7.600 7.715 919 +0.07(+0.90%)
Aug 29, 2011 7.600 7.646 7.600 7.646 262 -0.05(-0.59%)
Aug 26, 2011 7.646 7.692 7.646 7.692 1,726 -0.02(-0.30%)
Aug 25, 2011 7.806 7.806 7.715 7.715 1,370 +0.02(+0.30%)
Aug 24, 2011 7.730 7.730 7.692 7.692 1,969 -0.11(-1.46%)
Aug 22, 2011 7.524 7.806 7.806 7.806 2,100 +0.30(+3.96%)
Aug 19, 2011 7.638 7.791 7.509 7.509 2,748 -0.11(-1.40%)
Aug 18, 2011 7.616 7.616 7.616 7.616 623 -0.08(-0.99%)
Aug 17, 2011 7.661 7.753 7.380 7.692 35,520 +0.14(+1.92%)
Aug 16, 2011 7.311 7.600 7.311 7.547 1,562 +0.30(+4.20%)
Aug 15, 2011 7.364 7.458 7.235 7.242 7,090 +0.08(+1.17%)
Aug 12, 2011 7.235 7.235 7.159 7.159 2,703 -0.08(-1.05%)
Aug 11, 2011 7.098 7.235 6.983 7.235 4,247 +0.14(+2.04%)
Aug 10, 2011 6.976 7.090 6.976 7.090 919 +0.08(+1.20%)
Aug 09, 2011 7.517 7.276 7.006 7.006 9,133 -0.23(-3.16%)
Aug 08, 2011 7.517 7.533 7.235 7.235 8,472 -0.37(-4.81%)
Aug 05, 2011 7.501 7.600 7.501 7.600 3,479 +0.08(+1.11%)
Aug 04, 2011 7.623 7.623 7.288 7.517 11,890 -0.11(-1.40%)
Aug 03, 2011 7.661 7.661 7.616 7.623 2,100 -0.05(-0.69%)
Aug 02, 2011 7.791 7.798 7.661 7.677 10,846 -0.02(-0.30%)
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.