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 (%)
Apr 30, 2010 8.735 8.772 8.365 8.365 12,871 -0.41(-4.64%)
Apr 29, 2010 8.957 8.957 8.772 8.772 26,034 -0.00(-0.00%)
Apr 28, 2010 8.350 8.846 8.350 8.772 28,134 -0.14(-1.58%)
Apr 27, 2010 8.816 8.912 8.816 8.912 7,138 +0.03(+0.33%)
Apr 26, 2010 8.972 8.987 8.883 8.883 10,512 -0.10(-1.15%)
Apr 23, 2010 8.927 8.987 8.883 8.987 4,097 +0.10(+1.17%)
Apr 22, 2010 8.883 8.972 8.809 8.883 4,901 +0.00(+0.00%)
Apr 21, 2010 8.942 8.942 8.883 8.883 7,520 +0.07(+0.84%)
Apr 20, 2010 8.824 8.890 8.772 8.809 18,630 +0.03(+0.34%)
Apr 19, 2010 8.520 8.779 8.439 8.779 19,557 +0.28(+3.31%)
Apr 16, 2010 8.468 8.550 8.254 8.498 16,173 +0.09(+1.07%)
Apr 15, 2010 8.268 8.446 8.135 8.408 12,889 +0.24(+2.88%)
Apr 14, 2010 8.076 8.261 7.913 8.172 22,965 +0.18(+2.22%)
Apr 13, 2010 8.372 8.439 7.980 7.995 10,634 -0.41(-4.93%)
Apr 12, 2010 9.653 9.653 7.953 8.409 26,899 +0.45(+5.68%)
Apr 09, 2010 7.773 7.958 7.736 7.958 7,362 +0.18(+2.38%)
Apr 08, 2010 7.884 7.884 7.773 7.773 2,836 -0.13(-1.59%)
Apr 07, 2010 7.839 7.928 7.839 7.898 2,296 +0.11(+1.38%)
Apr 06, 2010 7.639 7.810 7.639 7.791 6,746 -0.06(-0.71%)
Apr 05, 2010 7.787 7.876 7.558 7.847 19,616 -0.03(-0.38%)
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.