Skip to main content

Acme United Corp (NY: ACU )

41.81 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.558 7.558 7.558 7.558 265 -0.02(-0.30%)
Feb 25, 2011 7.520 7.581 7.520 7.581 398 -0.05(-0.69%)
Feb 24, 2011 7.535 7.633 7.535 7.633 2,151 +0.11(+1.50%)
Feb 23, 2011 7.520 7.558 7.520 7.520 1,183 -0.02(-0.30%)
Feb 22, 2011 7.558 7.558 7.483 7.543 1,650 +0.04(+0.55%)
Feb 18, 2011 7.460 7.558 7.445 7.502 5,793 +0.06(+0.78%)
Feb 17, 2011 7.423 7.444 7.415 7.444 1,815 -0.00(-0.02%)
Feb 16, 2011 7.494 7.557 7.423 7.445 7,890 -0.04(-0.54%)
Feb 15, 2011 7.611 7.611 7.423 7.486 930 -0.02(-0.27%)
Feb 14, 2011 7.581 7.588 7.505 7.506 1,644 -0.01(-0.19%)
Feb 11, 2011 7.483 7.573 7.483 7.520 1,006 +0.00(+0.00%)
Feb 10, 2011 7.490 7.520 7.490 7.520 5,875 +0.06(+0.81%)
Feb 09, 2011 7.520 7.557 7.408 7.460 1,700 -0.05(-0.60%)
Feb 08, 2011 7.498 7.573 7.483 7.505 1,167 -0.08(-0.99%)
Feb 07, 2011 7.558 7.633 7.460 7.581 4,466 -0.11(-1.47%)
Feb 04, 2011 7.663 7.693 7.520 7.693 1,529 +0.06(+0.79%)
Feb 03, 2011 7.708 7.708 7.633 7.633 1,058 -0.05(-0.69%)
Feb 02, 2011 7.445 7.686 7.445 7.686 3,712 +0.14(+1.89%)
Feb 01, 2011 7.483 7.596 7.378 7.543 3,901 -0.02(-0.20%)
Jan 31, 2011 7.460 7.566 7.378 7.558 5,741 +0.05(+0.70%)
Jan 28, 2011 7.400 7.611 7.227 7.505 14,242 -0.01(-0.10%)
Jan 27, 2011 7.483 7.543 7.483 7.513 514 +0.03(+0.40%)
Jan 26, 2011 7.445 7.483 7.445 7.483 531 +0.00(+0.00%)
Jan 25, 2011 7.483 7.483 7.483 7.483 740 -0.12(-1.58%)
Jan 24, 2011 7.596 7.611 7.573 7.603 4,168 +0.12(+1.61%)
Jan 21, 2011 7.468 7.581 7.468 7.483 4,244 +0.02(+0.20%)
Jan 20, 2011 7.505 7.590 7.468 7.468 6,318 -0.06(-0.80%)
Jan 19, 2011 7.551 7.588 7.528 7.528 5,691 -0.05(-0.69%)
Jan 18, 2011 7.769 7.769 7.408 7.581 14,516 -0.18(-2.33%)
Jan 14, 2011 7.746 7.859 7.671 7.761 12,468 -0.14(-1.82%)
Jan 13, 2011 7.934 8.009 7.859 7.905 5,169 +0.12(+1.55%)
Jan 12, 2011 8.054 8.235 7.746 7.784 34,180 -0.30(-3.72%)
Jan 11, 2011 8.009 8.205 7.859 8.084 187,978 +0.14(+1.79%)
Jan 10, 2011 7.821 8.017 7.521 7.942 128,856 +0.59(+8.10%)
Jan 07, 2011 7.385 7.393 7.324 7.347 5,450 -0.08(-1.11%)
Jan 06, 2011 7.460 7.520 7.430 7.430 7,825 -0.05(-0.60%)
Jan 05, 2011 7.359 7.663 7.359 7.475 3,668 +0.08(+1.12%)
Jan 04, 2011 7.325 7.474 7.325 7.393 12,073 +0.14(+1.96%)
Jan 03, 2011 7.191 7.288 7.191 7.251 3,210 +0.13(+1.89%)
Dec 31, 2010 7.101 7.183 7.101 7.116 11,208 -0.02(-0.31%)
Dec 30, 2010 7.161 7.280 7.131 7.138 46,122 -0.01(-0.10%)
Dec 29, 2010 7.131 7.168 7.116 7.146 2,809 +0.04(+0.63%)
Dec 28, 2010 7.101 7.422 7.086 7.101 19,084 -0.04(-0.52%)
Dec 27, 2010 7.064 7.176 7.064 7.138 2,006 +0.07(+0.95%)
Dec 23, 2010 7.340 7.512 7.071 7.071 15,516 -0.10(-1.46%)
Dec 22, 2010 7.280 7.280 7.176 7.176 4,393 -0.03(-0.41%)
Dec 21, 2010 7.251 7.288 7.026 7.206 37,111 +0.09(+1.26%)
Dec 20, 2010 7.116 7.153 7.116 7.116 3,963 +0.00(+0.00%)
Dec 17, 2010 7.221 7.236 7.101 7.116 26,990 -0.10(-1.35%)
Dec 16, 2010 7.213 7.228 7.213 7.213 903 -0.06(-0.86%)
Dec 15, 2010 7.400 7.400 7.276 7.276 735 -0.05(-0.67%)
Dec 14, 2010 7.251 7.325 7.168 7.325 5,348 +0.02(+0.31%)
Dec 13, 2010 7.333 7.333 7.288 7.303 4,806 +0.01(+0.21%)
Dec 10, 2010 7.228 7.288 7.138 7.288 10,857 -0.11(-1.52%)
Dec 09, 2010 7.363 7.400 7.288 7.400 1,471 +0.19(+2.59%)
Dec 08, 2010 7.221 7.221 7.213 7.213 4,548 -0.11(-1.53%)
Dec 07, 2010 7.101 7.325 7.101 7.325 19,446 +0.15(+2.08%)
Dec 06, 2010 7.288 7.288 7.138 7.176 5,602 -0.11(-1.54%)
Dec 02, 2010 7.288 7.288 7.288 7.288 0 +0.10(+1.35%)
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.