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 (%)
Jun 30, 2004 5.303 5.339 5.275 5.339 8,007 +0.05(+0.94%)
Jun 29, 2004 5.189 5.289 5.104 5.289 8,850 +0.11(+2.06%)
Jun 28, 2004 5.125 5.182 5.125 5.182 2,107 -0.01(-0.14%)
Jun 25, 2004 5.132 5.189 5.104 5.189 4,355 -0.01(-0.14%)
Jun 24, 2004 5.161 5.296 5.125 5.196 9,272 +0.04(+0.83%)
Jun 23, 2004 5.161 5.161 5.089 5.154 5,759 +0.00(+0.00%)
Jun 22, 2004 5.125 5.154 5.061 5.154 6,883 -0.03(-0.55%)
Jun 21, 2004 5.125 5.189 5.125 5.182 2,669 +0.11(+2.16%)
Jun 18, 2004 5.303 5.303 5.018 5.072 12,924 -0.25(-4.73%)
Jun 17, 2004 5.332 5.332 5.275 5.324 2,528 +0.02(+0.40%)
Jun 16, 2004 5.303 5.509 5.303 5.303 18,965 +0.00(+0.00%)
Jun 15, 2004 5.267 5.346 5.253 5.303 13,065 +0.04(+0.68%)
Jun 14, 2004 5.267 5.275 5.260 5.267 5,619 +0.00(+0.00%)
Jun 10, 2004 5.303 5.303 5.267 5.267 1,826 -0.04(-0.67%)
Jun 09, 2004 5.225 5.303 5.225 5.303 2,528 +0.09(+1.64%)
Jun 08, 2004 5.267 5.282 5.218 5.218 2,107 -0.05(-0.95%)
Jun 07, 2004 5.196 5.310 5.196 5.267 13,627 +0.04(+0.68%)
Jun 04, 2004 5.018 5.232 5.018 5.232 8,710 +0.12(+2.37%)
Jun 03, 2004 5.089 5.161 5.089 5.111 8,148 +0.06(+1.13%)
Jun 02, 2004 5.125 5.125 5.054 5.054 5,619 -0.04(-0.84%)
Jun 01, 2004 5.047 5.097 5.018 5.097 5,197 +0.11(+2.29%)
May 28, 2004 4.926 4.983 4.926 4.983 1,826 +0.11(+2.19%)
May 27, 2004 5.118 5.118 4.812 4.876 13,065 -0.18(-3.52%)
May 26, 2004 4.976 5.054 4.968 5.054 14,891 +0.07(+1.43%)
May 25, 2004 4.983 4.983 4.976 4.983 18,403 +0.14(+2.79%)
May 24, 2004 4.983 4.983 4.805 4.847 24,163 +0.04(+0.89%)
May 21, 2004 4.314 4.805 4.314 4.805 12,362 +0.49(+11.39%)
May 20, 2004 4.292 4.314 4.292 4.314 3,652 +0.01(+0.33%)
May 19, 2004 4.306 4.306 4.271 4.299 1,545 +0.00(+0.00%)
May 18, 2004 4.299 4.299 4.299 4.299 2,107 +0.07(+1.68%)
May 17, 2004 4.228 4.228 4.228 4.228 280 +0.04(+0.85%)
May 14, 2004 4.200 4.200 4.193 4.193 1,404 +0.00(+0.00%)
May 13, 2004 4.193 4.193 4.193 4.193 702 +0.01(+0.17%)
May 12, 2004 4.221 4.221 4.185 4.185 2,528 -0.07(-1.67%)
May 11, 2004 4.257 4.257 4.257 4.257 140 -0.01(-0.17%)
May 10, 2004 4.314 4.335 4.264 4.264 29,220 -0.02(-0.50%)
May 07, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 06, 2004 4.378 4.378 4.271 4.285 7,305 +0.01(+0.17%)
May 05, 2004 4.278 4.278 4.278 4.278 8,850 -0.01(-0.17%)
May 04, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 03, 2004 4.342 4.342 4.285 4.285 3,371 +0.01(+0.33%)
Apr 30, 2004 4.271 4.271 4.271 4.271 5,619 +0.07(+1.69%)
Apr 29, 2004 4.178 4.200 4.178 4.200 6,462 +0.02(+0.51%)
Apr 28, 2004 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Apr 27, 2004 4.257 4.257 4.178 4.178 3,090 -0.08(-1.84%)
Apr 26, 2004 4.321 4.399 4.257 4.257 11,660 -0.04(-0.99%)
Apr 23, 2004 4.435 4.435 4.235 4.299 4,495 -0.03(-0.66%)
Apr 22, 2004 4.164 4.442 4.164 4.328 48,607 +0.31(+7.80%)
Apr 21, 2004 4.057 4.086 4.015 4.015 3,793 -0.02(-0.53%)
Apr 20, 2004 4.036 4.036 4.036 4.036 1,404 +0.01(+0.35%)
Apr 19, 2004 4.093 4.164 3.951 4.022 3,512 -0.02(-0.53%)
Apr 16, 2004 3.986 4.043 3.986 4.043 2,809 +0.13(+3.27%)
Apr 15, 2004 3.808 3.951 3.808 3.915 9,272 +0.07(+1.85%)
Apr 14, 2004 3.879 3.915 3.780 3.844 18,684 +0.04(+0.93%)
Apr 13, 2004 3.830 3.972 3.808 3.808 11,660 -0.16(-4.12%)
Apr 12, 2004 4.093 4.093 3.972 3.972 5,900 -0.12(-2.96%)
Apr 08, 2004 4.164 4.164 4.093 4.093 6,040 +0.00(+0.00%)
Apr 07, 2004 4.093 4.093 4.093 4.093 0 +0.00(+0.00%)
Apr 06, 2004 4.129 4.129 4.093 4.093 3,512 -0.11(-2.54%)
Apr 05, 2004 4.200 4.207 4.200 4.200 5,759 -0.06(-1.34%)
Apr 02, 2004 4.257 4.257 4.257 4.257 1,123 +0.06(+1.36%)
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.