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: 8:00 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 (%)
Oct 29, 2010 7.236 7.325 7.168 7.325 7,899 +0.07(+1.03%)
Oct 28, 2010 7.430 7.430 7.221 7.251 6,020 -0.14(-1.92%)
Oct 27, 2010 7.452 7.475 7.221 7.393 13,553 -0.29(-3.79%)
Oct 25, 2010 7.684 7.684 7.684 7.684 139 +0.13(+1.78%)
Oct 22, 2010 7.609 7.699 7.550 7.550 2,771 +0.07(+1.00%)
Oct 21, 2010 7.774 7.953 7.475 7.475 4,458 -0.22(-2.81%)
Oct 20, 2010 7.602 7.774 7.594 7.691 1,779 +0.01(+0.09%)
Oct 18, 2010 7.550 7.684 7.684 7.684 2,943 +0.23(+3.11%)
Oct 15, 2010 7.475 7.475 7.400 7.452 1,036 -0.09(-1.19%)
Oct 13, 2010 7.505 7.542 7.542 7.542 1,872 -0.08(-1.08%)
Oct 12, 2010 7.662 7.662 7.520 7.624 1,872 -0.19(-2.49%)
Oct 11, 2010 7.639 7.923 7.639 7.819 4,149 +0.19(+2.55%)
Oct 08, 2010 7.624 7.721 7.430 7.624 5,886 +0.15(+2.00%)
Oct 07, 2010 7.422 7.475 7.236 7.475 11,841 +0.04(+0.60%)
Oct 06, 2010 7.579 7.579 7.430 7.430 39,532 -0.27(-3.50%)
Oct 05, 2010 7.886 7.901 7.632 7.699 2,140 -0.02(-0.29%)
Oct 04, 2010 7.781 7.908 7.669 7.721 1,471 -0.07(-0.86%)
Oct 01, 2010 7.789 7.849 7.737 7.789 1,078 -0.03(-0.38%)
Sep 30, 2010 7.938 8.058 7.819 7.819 1,739 -0.06(-0.76%)
Sep 29, 2010 7.886 8.050 7.804 7.878 5,000 -0.22(-2.77%)
Sep 28, 2010 8.073 8.177 8.006 8.103 3,765 +0.03(+0.37%)
Sep 27, 2010 7.709 8.162 7.709 8.073 9,843 +0.37(+4.83%)
Sep 24, 2010 7.575 7.701 7.545 7.701 33,361 +0.15(+1.97%)
Sep 23, 2010 7.471 7.612 7.471 7.553 13,586 +0.03(+0.42%)
Sep 22, 2010 7.523 7.523 7.307 7.521 3,766 -0.01(-0.13%)
Sep 21, 2010 7.434 7.560 7.434 7.530 33,702 +0.09(+1.20%)
Sep 20, 2010 7.263 7.486 7.226 7.441 21,990 +0.19(+2.67%)
Sep 17, 2010 7.248 7.255 7.248 7.248 2,286 -0.07(-1.02%)
Sep 15, 2010 7.359 7.359 7.226 7.322 42,513 +0.05(+0.72%)
Sep 14, 2010 7.292 7.352 7.270 7.270 8,493 -0.02(-0.31%)
Sep 13, 2010 7.188 7.300 7.166 7.292 1,482 +0.11(+1.55%)
Sep 10, 2010 7.240 7.248 7.173 7.181 40,530 +0.02(+0.31%)
Sep 09, 2010 7.233 7.248 7.159 7.159 10,896 -0.06(-0.82%)
Sep 08, 2010 7.159 7.226 7.159 7.218 6,999 -0.01(-0.10%)
Sep 07, 2010 7.352 7.434 7.188 7.226 4,977 -0.13(-1.82%)
Sep 03, 2010 7.322 7.411 7.322 7.359 4,210 -0.05(-0.71%)
Sep 02, 2010 7.412 7.412 7.412 7.412 134 +0.02(+0.20%)
Sep 01, 2010 7.367 7.448 7.367 7.396 2,690 +0.00(+0.00%)
Aug 31, 2010 7.449 7.449 7.173 7.396 20,364 +0.00(+0.00%)
Aug 30, 2010 7.530 7.545 7.396 7.396 10,627 -0.22(-2.93%)
Aug 27, 2010 7.620 7.679 7.545 7.620 2,905 +0.07(+0.99%)
Aug 26, 2010 7.545 7.545 7.545 7.545 941 -0.07(-0.88%)
Aug 25, 2010 7.612 7.612 7.612 7.612 217 -0.09(-1.16%)
Aug 24, 2010 7.731 7.731 7.694 7.701 10,358 -0.06(-0.77%)
Aug 23, 2010 7.761 7.761 7.761 7.761 481 +0.00(+0.00%)
Aug 20, 2010 7.835 7.917 7.761 7.761 3,555 +0.01(+0.10%)
Aug 19, 2010 7.790 7.790 7.664 7.753 941 -0.16(-2.07%)
Aug 17, 2010 7.917 7.917 7.917 7.917 134 +0.03(+0.42%)
Aug 13, 2010 7.917 7.883 7.883 7.883 3,901 -0.03(-0.42%)
Aug 12, 2010 7.843 7.917 7.843 7.917 5,979 +0.15(+1.91%)
Aug 11, 2010 7.813 7.813 7.738 7.768 7,398 -0.12(-1.47%)
Aug 10, 2010 7.887 7.905 7.884 7.884 2,286 -0.00(-0.04%)
Aug 09, 2010 7.768 7.887 7.679 7.887 23,230 +0.19(+2.51%)
Aug 06, 2010 7.694 7.843 7.672 7.694 13,323 -0.10(-1.33%)
Aug 05, 2010 7.686 7.820 7.686 7.798 54,880 +0.03(+0.38%)
Aug 04, 2010 7.672 7.768 7.642 7.768 4,854 +0.18(+2.35%)
Aug 03, 2010 7.463 7.590 7.463 7.590 11,434 +0.08(+1.09%)
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.