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

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
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 (%)
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.