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 (%)
May 31, 2013 10.16 10.16 10.16 10.16 0 -0.00(-0.02%)
May 30, 2013 10.16 10.18 10.15 10.16 1,817 +0.03(+0.34%)
May 29, 2013 10.05 10.17 9.947 10.12 7,761 +0.03(+0.32%)
May 28, 2013 10.09 10.09 10.09 10.09 125 +0.00(+0.00%)
May 23, 2013 10.13 10.09 10.09 10.09 2,882 -0.18(-1.79%)
May 21, 2013 10.26 10.28 10.28 10.28 877 -0.10(-0.92%)
May 20, 2013 10.36 10.37 10.36 10.37 582 +0.11(+1.09%)
May 17, 2013 10.37 10.37 10.26 10.26 1,754 -0.10(-1.00%)
May 16, 2013 10.38 10.38 10.21 10.36 2,694 -0.09(-0.85%)
May 15, 2013 10.69 10.69 10.45 10.45 9,341 +0.06(+0.55%)
May 13, 2013 10.37 10.40 10.37 10.40 401 +0.04(+0.35%)
May 10, 2013 10.32 10.44 10.21 10.36 1,065 +0.15(+1.44%)
May 09, 2013 10.21 10.28 10.18 10.21 9,493 -0.00(-0.00%)
May 08, 2013 10.33 10.33 10.21 10.21 3,634 -0.01(-0.08%)
May 07, 2013 10.37 10.37 10.22 10.22 1,503 -0.12(-1.16%)
May 06, 2013 10.33 10.34 10.13 10.34 4,637 +0.03(+0.33%)
May 03, 2013 10.53 10.41 10.31 10.31 7,443 -0.10(-1.00%)
May 02, 2013 9.973 10.41 9.973 10.41 7,895 +0.32(+3.15%)
May 01, 2013 10.10 10.14 10.09 10.09 1,507 -0.12(-1.17%)
Apr 30, 2013 9.670 10.21 9.670 10.21 20,500 +0.53(+5.44%)
Apr 29, 2013 9.926 9.926 9.535 9.686 29,289 -0.24(-2.41%)
Apr 26, 2013 9.750 9.926 9.839 9.926 8,788 +0.09(+0.88%)
Apr 25, 2013 9.662 9.902 9.662 9.839 7,007 +0.18(+1.83%)
Apr 24, 2013 9.814 9.814 9.662 9.662 1,879 -0.16(-1.58%)
Apr 23, 2013 9.894 9.926 9.806 9.817 4,612 -0.11(-1.09%)
Apr 22, 2013 9.973 9.973 9.607 9.925 2,791 -0.00(-0.00%)
Apr 19, 2013 9.734 9.926 9.734 9.926 5,853 +0.12(+1.22%)
Apr 18, 2013 9.654 9.806 9.654 9.806 3,258 +0.24(+2.50%)
Apr 17, 2013 9.726 9.726 9.567 9.567 1,503 -0.21(-2.12%)
Apr 16, 2013 9.718 9.774 9.610 9.774 834 -0.03(-0.33%)
Apr 15, 2013 9.894 9.894 9.606 9.806 7,420 -0.12(-1.20%)
Apr 12, 2013 9.926 9.926 9.925 9.925 2,452 +0.06(+0.57%)
Apr 11, 2013 9.858 9.918 9.858 9.870 784 -0.06(-0.56%)
Apr 10, 2013 9.925 9.926 9.925 9.926 482 +0.00(+0.00%)
Apr 09, 2013 9.910 9.926 9.910 9.926 1,002 +0.14(+1.47%)
Apr 08, 2013 9.918 9.918 9.782 9.782 2,882 -0.14(-1.45%)
Apr 05, 2013 9.798 9.925 9.734 9.925 3,133 +0.19(+1.97%)
Apr 04, 2013 9.734 9.887 9.734 9.734 751 +0.02(+0.16%)
Apr 03, 2013 9.798 9.798 9.718 9.718 2,255 +0.00(+0.00%)
Apr 02, 2013 9.710 9.774 9.710 9.718 12,846 +0.05(+0.50%)
Apr 01, 2013 9.678 9.678 9.670 9.670 1,512 +0.00(+0.00%)
Mar 28, 2013 9.654 9.694 9.654 9.670 6,310 +0.02(+0.16%)
Mar 27, 2013 9.667 9.670 9.654 9.654 1,815 -0.02(-0.25%)
Mar 26, 2013 9.678 9.678 9.678 9.678 126 +0.01(+0.08%)
Mar 25, 2013 9.670 9.678 9.642 9.670 882 +0.02(+0.25%)
Mar 22, 2013 9.654 9.678 9.623 9.646 3,088 +0.00(+0.00%)
Mar 21, 2013 9.678 9.678 9.646 9.646 505 -0.03(-0.33%)
Mar 20, 2013 9.607 9.678 9.607 9.678 4,916 +0.02(+0.25%)
Mar 19, 2013 9.654 9.654 9.654 9.654 252 +0.01(+0.08%)
Mar 18, 2013 9.718 9.718 9.639 9.646 4,860 -0.03(-0.33%)
Mar 15, 2013 9.678 9.718 9.678 9.678 1,313 -0.04(-0.41%)
Mar 14, 2013 9.678 9.718 9.678 9.718 4,357 +0.00(+0.00%)
Mar 13, 2013 9.758 9.758 9.718 9.718 3,422 -0.02(-0.24%)
Mar 12, 2013 9.742 9.742 9.742 9.742 126 -0.01(-0.08%)
Mar 11, 2013 9.750 9.750 9.750 9.750 126 -0.01(-0.08%)
Mar 08, 2013 9.718 9.758 9.718 9.757 2,042 +0.04(+0.39%)
Mar 07, 2013 9.758 9.758 9.718 9.719 1,008 -0.04(-0.39%)
Mar 06, 2013 9.797 9.797 9.734 9.758 4,463 -0.10(-1.05%)
Mar 05, 2013 9.758 9.869 9.639 9.861 20,733 +0.10(+1.06%)
Mar 04, 2013 9.845 9.845 9.726 9.758 5,209 -0.09(-0.96%)
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.