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

Acme United Corp (NY: ACU )

42.10 -0.54 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2009 6.340 6.384 6.047 6.157 9,752 -0.25(-3.89%)
Oct 29, 2009 7.000 7.000 6.245 6.406 36,245 -0.52(-7.51%)
Oct 28, 2009 7.110 7.110 6.926 6.926 25,123 -0.15(-2.07%)
Oct 27, 2009 7.242 7.242 7.066 7.073 5,783 -0.07(-0.92%)
Oct 26, 2009 7.146 7.220 7.073 7.139 7,640 +0.09(+1.25%)
Oct 23, 2009 7.095 7.183 7.051 7.051 23,876 -0.06(-0.82%)
Oct 22, 2009 7.161 7.256 7.088 7.110 32,434 -0.14(-1.92%)
Oct 21, 2009 7.373 7.403 7.110 7.249 52,391 -0.11(-1.49%)
Oct 20, 2009 7.220 7.469 7.220 7.359 16,918 +0.10(+1.41%)
Oct 19, 2009 7.308 7.366 7.183 7.256 18,365 -0.07(-0.92%)
Oct 16, 2009 7.344 7.344 7.278 7.324 11,051 +0.02(+0.22%)
Oct 15, 2009 7.293 7.504 7.278 7.307 47,032 +0.02(+0.30%)
Oct 14, 2009 7.289 7.307 7.278 7.286 44,832 +0.00(+0.00%)
Oct 13, 2009 7.293 7.475 7.249 7.286 60,334 -0.00(-0.03%)
Oct 12, 2009 7.218 7.293 7.184 7.288 6,444 -0.00(-0.06%)
Oct 09, 2009 7.213 7.293 7.210 7.293 3,884 +0.11(+1.52%)
Oct 08, 2009 7.256 7.256 7.183 7.183 14,193 -0.11(-1.50%)
Oct 07, 2009 6.782 7.293 6.782 7.293 30,047 +0.51(+7.53%)
Oct 06, 2009 6.673 6.782 6.607 6.782 1,371 +0.17(+2.51%)
Oct 05, 2009 6.673 6.673 6.600 6.616 7,130 -0.02(-0.25%)
Oct 02, 2009 6.578 6.637 6.578 6.633 4,936 +0.06(+0.94%)
Sep 29, 2009 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Sep 28, 2009 6.571 6.571 6.571 6.571 1,508 +0.01(+0.11%)
Sep 25, 2009 6.615 6.615 6.563 6.564 30,307 +0.00(+0.00%)
Sep 24, 2009 6.717 6.717 6.564 6.564 6,170 -0.15(-2.17%)
Sep 23, 2009 6.710 6.710 6.709 6.709 2,331 +0.05(+0.71%)
Sep 22, 2009 6.637 6.666 6.651 6.662 1,973 +0.03(+0.39%)
Sep 18, 2009 6.637 6.637 6.637 6.637 10,832 +0.01(+0.22%)
Sep 17, 2009 6.622 6.637 6.622 6.622 4,113 -0.01(-0.22%)
Sep 16, 2009 6.622 6.666 6.593 6.637 8,074 +0.07(+1.00%)
Sep 15, 2009 6.571 6.571 6.571 6.571 1,371 +0.01(+0.11%)
Sep 14, 2009 6.571 6.571 6.564 6.564 6,376 -0.06(-0.88%)
Sep 11, 2009 6.622 6.622 6.622 6.622 822 +0.04(+0.55%)
Sep 10, 2009 6.520 6.585 6.520 6.585 4,524 +0.09(+1.46%)
Sep 09, 2009 6.520 6.520 6.491 6.491 1,919 +0.06(+0.91%)
Sep 08, 2009 6.461 6.498 6.432 6.432 671 -0.01(-0.11%)
Sep 04, 2009 6.425 6.520 6.418 6.440 4,113 +0.02(+0.34%)
Sep 03, 2009 6.461 6.461 6.418 6.418 1,096 -0.10(-1.57%)
Sep 02, 2009 6.447 6.520 6.447 6.520 548 +0.10(+1.59%)
Sep 01, 2009 6.491 6.593 6.418 6.418 1,919 +0.00(+0.00%)
Aug 31, 2009 6.272 6.418 6.272 6.418 8,408 +0.15(+2.32%)
Aug 28, 2009 6.235 6.272 6.162 6.272 548 +0.07(+1.06%)
Aug 27, 2009 6.250 6.250 6.053 6.206 13,163 -0.03(-0.47%)
Aug 26, 2009 6.411 6.418 6.235 6.235 11,530 -0.18(-2.79%)
Aug 25, 2009 6.418 6.418 6.345 6.414 7,308 +0.07(+1.10%)
Aug 24, 2009 6.308 6.345 6.308 6.345 1,645 -0.04(-0.57%)
Aug 21, 2009 6.483 6.564 6.309 6.381 10,517 -0.01(-0.17%)
Aug 19, 2009 6.308 6.392 6.392 6.392 7,404 +0.12(+1.92%)
Aug 18, 2009 6.272 6.279 6.272 6.272 4,434 +0.00(+0.00%)
Aug 17, 2009 6.316 6.365 6.272 6.272 2,193 -0.04(-0.58%)
Aug 14, 2009 6.345 6.345 6.235 6.308 1,816 +0.04(+0.58%)
Aug 13, 2009 6.279 6.345 6.272 6.272 4,556 +0.00(+0.00%)
Aug 12, 2009 6.308 6.374 6.053 6.272 82,494 -0.04(-0.58%)
Aug 11, 2009 6.359 6.359 6.308 6.308 1,508 -0.08(-1.26%)
Aug 10, 2009 6.461 6.461 6.352 6.389 1,234 -0.10(-1.57%)
Aug 07, 2009 6.485 6.527 6.418 6.491 21,939 +0.07(+1.14%)
Aug 06, 2009 6.381 6.432 6.381 6.418 160,156 +0.04(+0.57%)
Aug 05, 2009 6.615 6.615 6.381 6.381 685 -0.02(-0.28%)
Aug 04, 2009 6.381 6.505 6.308 6.399 4,943 +0.04(+0.63%)
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.