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: 6:30 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 (%)
Feb 29, 2008 9.602 9.617 9.538 9.617 12,503 +0.09(+0.90%)
Feb 28, 2008 9.624 9.745 9.531 9.531 1,966 -0.07(-0.74%)
Feb 27, 2008 9.674 9.674 9.602 9.602 561 -0.07(-0.74%)
Feb 26, 2008 9.574 9.674 9.574 9.674 4,776 +0.14(+1.49%)
Feb 25, 2008 9.716 9.716 9.389 9.531 15,734 -0.26(-2.62%)
Feb 22, 2008 9.681 9.787 9.645 9.787 7,445 +0.18(+1.85%)
Feb 21, 2008 9.432 9.610 9.432 9.610 36,947 +0.21(+2.27%)
Feb 20, 2008 9.360 9.417 9.254 9.396 8,148 +0.00(+0.00%)
Feb 19, 2008 9.595 9.610 9.396 9.396 8,148 -0.14(-1.49%)
Feb 18, 2008 9.346 9.574 9.346 9.538 0 +0.00(+0.00%)
Feb 15, 2008 9.346 9.574 9.346 9.538 12,081 +0.08(+0.83%)
Feb 14, 2008 9.567 9.567 9.349 9.460 7,445 -0.11(-1.19%)
Feb 13, 2008 9.396 9.574 9.311 9.574 16,998 +0.11(+1.13%)
Feb 12, 2008 9.296 9.467 9.289 9.467 6,602 +0.12(+1.29%)
Feb 11, 2008 9.432 9.432 9.325 9.346 4,776 -0.09(-0.91%)
Feb 08, 2008 9.396 9.503 9.396 9.432 2,388 -0.04(-0.38%)
Feb 07, 2008 9.432 9.531 9.432 9.467 3,793 -0.03(-0.30%)
Feb 06, 2008 9.467 9.496 9.353 9.496 13,346 +0.07(+0.76%)
Feb 05, 2008 9.538 9.567 9.424 9.424 3,231 -0.11(-1.19%)
Feb 04, 2008 9.538 9.610 9.489 9.538 13,065 -0.07(-0.74%)
Feb 01, 2008 9.681 9.823 9.467 9.610 12,362 -0.18(-1.82%)
Jan 31, 2008 9.795 9.894 9.787 9.787 2,388 -0.04(-0.36%)
Jan 30, 2008 9.965 9.965 9.823 9.823 9,833 -0.02(-0.22%)
Jan 29, 2008 9.830 9.901 9.766 9.844 2,247 -0.06(-0.58%)
Jan 28, 2008 9.965 9.965 9.823 9.901 8,569 -0.06(-0.57%)
Jan 25, 2008 9.859 10.00 9.859 9.958 19,246 +0.21(+2.12%)
Jan 24, 2008 9.460 9.859 9.460 9.752 22,056 +0.30(+3.16%)
Jan 23, 2008 9.460 9.460 9.318 9.453 23,039 -0.01(-0.15%)
Jan 22, 2008 9.432 9.467 9.349 9.467 10,079 -0.12(-1.24%)
Jan 21, 2008 9.574 9.631 9.574 9.586 0 +0.00(+0.00%)
Jan 18, 2008 9.574 9.631 9.574 9.586 1,404 +0.08(+0.87%)
Jan 17, 2008 9.574 9.645 9.503 9.503 7,305 -0.04(-0.37%)
Jan 16, 2008 9.759 9.873 9.538 9.538 33,154 -0.25(-2.55%)
Jan 15, 2008 9.574 9.787 9.574 9.787 11,098 +0.21(+2.23%)
Jan 14, 2008 9.574 9.681 9.510 9.574 8,569 -0.08(-0.81%)
Jan 11, 2008 9.688 9.752 9.631 9.652 20,089 -0.03(-0.29%)
Jan 10, 2008 9.745 9.752 9.610 9.681 15,874 +0.00(+0.00%)
Jan 09, 2008 9.702 9.702 9.417 9.681 11,519 -0.09(-0.95%)
Jan 08, 2008 9.816 9.894 9.773 9.773 8,710 +0.02(+0.22%)
Jan 07, 2008 9.787 9.787 9.716 9.752 7,445 -0.07(-0.72%)
Jan 04, 2008 9.759 9.823 9.759 9.823 8,429 -0.04(-0.36%)
Jan 03, 2008 9.930 9.930 9.787 9.859 28,518 -0.09(-0.86%)
Jan 02, 2008 10.25 10.25 9.894 9.944 41,162 -0.20(-1.97%)
Jan 01, 2008 10.21 10.25 10.12 10.14 0 +0.00(+0.00%)
Dec 31, 2007 10.21 10.25 10.12 10.14 2,809 -0.11(-1.04%)
Dec 28, 2007 10.41 10.41 10.21 10.25 59,846 -0.10(-0.96%)
Dec 27, 2007 10.43 10.43 10.29 10.35 4,495 +0.03(+0.28%)
Dec 26, 2007 10.21 10.39 10.19 10.32 3,793 +0.16(+1.58%)
Dec 24, 2007 10.22 10.25 10.14 10.16 1,123 -0.05(-0.53%)
Dec 21, 2007 10.04 10.21 10.04 10.21 2,388 +0.09(+0.91%)
Dec 20, 2007 10.04 10.18 10.04 10.12 2,247 -0.08(-0.77%)
Dec 19, 2007 10.37 10.39 10.11 10.20 4,916 -0.09(-0.83%)
Dec 18, 2007 10.46 10.46 10.23 10.29 78,531 -0.11(-1.03%)
Dec 17, 2007 10.50 10.61 10.36 10.39 5,057 -0.21(-2.01%)
Dec 14, 2007 10.57 10.61 10.50 10.61 1,545 +0.07(+0.68%)
Dec 13, 2007 10.16 10.53 10.16 10.53 9,833 +0.37(+3.64%)
Dec 12, 2007 10.06 10.16 10.06 10.16 4,355 +0.14(+1.42%)
Dec 11, 2007 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 10, 2007 10.29 10.29 9.894 10.02 8,850 -0.16(-1.54%)
Dec 07, 2007 9.944 10.18 9.859 10.18 31,468 +0.18(+1.78%)
Dec 06, 2007 10.06 10.06 9.930 10.00 12,222 -0.02(-0.21%)
Dec 05, 2007 9.944 10.11 9.873 10.02 17,420 +0.09(+0.93%)
Dec 04, 2007 10.04 10.04 9.930 9.930 2,809 -0.04(-0.36%)
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.