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: 4:10 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 (%)
May 28, 2010 8.135 8.135 8.046 8.135 30,568 +0.03(+0.37%)
May 27, 2010 7.817 8.106 7.810 8.106 28,409 +0.30(+3.89%)
May 26, 2010 7.699 7.835 7.691 7.802 7,159 +0.03(+0.38%)
May 25, 2010 7.699 7.802 7.639 7.773 59,017 +0.07(+0.96%)
May 24, 2010 7.721 7.802 7.699 7.699 36,253 -0.04(-0.49%)
May 21, 2010 7.773 7.965 7.624 7.736 31,056 -0.04(-0.56%)
May 20, 2010 7.817 7.817 7.780 7.780 35,985 -0.13(-1.68%)
May 19, 2010 7.847 7.995 7.847 7.913 7,766 +0.07(+0.85%)
May 18, 2010 7.861 7.913 7.773 7.847 41,417 +0.00(+0.00%)
May 17, 2010 7.847 7.958 7.847 7.847 42,688 +0.00(+0.00%)
May 14, 2010 7.847 7.847 7.780 7.847 5,403 -0.07(-0.93%)
May 13, 2010 7.943 7.950 7.847 7.921 3,546 -0.07(-0.93%)
May 12, 2010 7.995 8.143 7.995 7.995 5,045 -0.04(-0.55%)
May 11, 2010 8.143 8.143 8.032 8.039 18,939 -0.17(-2.07%)
May 10, 2010 8.143 8.217 8.106 8.209 26,353 +0.25(+3.16%)
May 07, 2010 7.869 8.424 7.869 7.958 4,574 -0.07(-0.92%)
May 06, 2010 8.291 8.291 7.906 8.032 13,009 -0.26(-3.13%)
May 05, 2010 8.365 8.365 8.291 8.291 5,418 -0.15(-1.75%)
May 04, 2010 8.572 8.572 8.365 8.439 8,990 -0.07(-0.87%)
May 03, 2010 8.527 8.527 8.513 8.513 13,056 +0.15(+1.77%)
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%)
Apr 01, 2010 8.054 7.876 7.876 7.876 12,698 -0.23(-2.83%)
Mar 31, 2010 7.728 8.365 7.728 8.106 9,665 -0.23(-2.75%)
Mar 30, 2010 8.424 8.424 8.335 8.335 3,637 -0.09(-1.05%)
Mar 29, 2010 8.475 8.512 8.217 8.424 23,948 +0.06(+0.71%)
Mar 26, 2010 8.394 8.490 8.365 8.365 5,305 +0.05(+0.62%)
Mar 25, 2010 8.107 8.475 8.107 8.313 5,481 -0.01(-0.18%)
Mar 24, 2010 8.401 8.401 8.328 8.328 1,054 -0.07(-0.88%)
Mar 23, 2010 8.401 8.401 8.328 8.401 814 +0.09(+1.06%)
Mar 22, 2010 8.350 8.426 8.313 8.313 6,825 -0.04(-0.53%)
Mar 19, 2010 8.350 8.357 8.291 8.357 3,354 +0.03(+0.35%)
Mar 18, 2010 8.401 8.401 8.328 8.328 3,935 -0.07(-0.88%)
Mar 17, 2010 8.483 8.483 8.401 8.401 6,123 -0.08(-0.91%)
Mar 16, 2010 8.541 8.586 8.424 8.479 8,955 -0.00(-0.04%)
Mar 15, 2010 8.494 8.494 8.483 8.483 7,643 -0.03(-0.34%)
Mar 12, 2010 8.217 8.512 8.217 8.512 18,318 +0.29(+3.59%)
Mar 11, 2010 8.180 8.247 8.180 8.217 2,849 +0.08(+1.04%)
Mar 10, 2010 8.387 8.387 8.107 8.132 6,484 -0.22(-2.69%)
Mar 09, 2010 8.387 8.387 8.298 8.357 2,951 -0.12(-1.39%)
Mar 08, 2010 8.335 8.645 8.033 8.475 44,145 +0.60(+7.58%)
Mar 05, 2010 7.694 8.055 7.628 7.878 17,886 +0.24(+3.09%)
Mar 04, 2010 7.849 7.849 7.554 7.642 16,916 -0.18(-2.26%)
Mar 03, 2010 7.849 7.915 7.812 7.819 5,661 -0.03(-0.38%)
Mar 02, 2010 7.569 8.195 7.569 7.849 21,698 +0.19(+2.50%)
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.