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 (%)
Jun 30, 2011 7.288 7.226 7.226 7.226 525 +0.01(+0.19%)
Jun 29, 2011 7.272 7.348 7.121 7.212 5,704 +0.02(+0.21%)
Jun 28, 2011 7.151 7.261 7.114 7.197 12,308 +0.11(+1.60%)
Jun 27, 2011 7.015 7.151 7.000 7.083 2,367 +0.16(+2.30%)
Jun 24, 2011 7.053 7.053 6.924 6.924 25,747 -0.11(-1.61%)
Jun 23, 2011 7.038 7.106 7.038 7.038 924 +0.00(+0.00%)
Jun 22, 2011 7.038 7.038 7.038 7.038 1,717 -0.02(-0.32%)
Jun 21, 2011 7.114 7.114 7.061 7.061 792 +0.02(+0.32%)
Jun 20, 2011 7.114 7.114 7.038 7.038 5,417 -0.15(-2.11%)
Jun 17, 2011 7.189 7.189 7.189 7.189 144 +0.08(+1.06%)
Jun 16, 2011 7.114 7.189 7.114 7.114 9,426 +0.00(+0.00%)
Jun 15, 2011 7.114 7.114 7.114 7.114 372 +0.00(+0.00%)
Jun 14, 2011 7.114 7.189 7.083 7.114 4,122 -0.08(-1.05%)
Jun 13, 2011 7.038 7.189 7.038 7.189 5,296 +0.14(+2.04%)
Jun 10, 2011 7.051 7.076 7.038 7.045 17,442 -0.03(-0.43%)
Jun 09, 2011 7.068 7.076 7.038 7.076 1,929 +0.04(+0.54%)
Jun 08, 2011 7.045 7.068 7.030 7.038 5,285 -0.04(-0.53%)
Jun 07, 2011 7.038 7.086 7.038 7.076 2,510 +0.04(+0.54%)
Jun 06, 2011 7.038 7.136 7.038 7.038 4,025 +0.00(+0.00%)
Jun 03, 2011 7.038 7.097 7.038 7.038 7,809 -0.10(-1.38%)
May 24, 2011 7.159 7.159 7.136 7.136 1,453 -0.11(-1.57%)
May 20, 2011 7.212 7.250 7.250 7.250 4,624 -0.01(-0.10%)
May 19, 2011 7.227 7.295 7.189 7.257 3,303 +0.04(+0.52%)
May 18, 2011 7.151 7.220 7.151 7.220 924 +0.01(+0.10%)
May 17, 2011 7.189 7.212 7.189 7.212 1,649 +0.07(+0.95%)
May 16, 2011 7.136 7.144 7.136 7.144 1,160 +0.03(+0.43%)
May 13, 2011 7.129 7.129 7.114 7.114 1,224 -0.04(-0.53%)
May 12, 2011 7.189 7.265 7.114 7.151 3,594 -0.07(-0.94%)
May 11, 2011 7.295 7.295 7.189 7.220 1,982 -0.01(-0.10%)
May 10, 2011 7.204 7.280 7.189 7.227 4,381 +0.09(+1.26%)
May 09, 2011 7.189 7.189 7.114 7.137 11,919 +0.00(+0.01%)
May 06, 2011 7.136 7.136 7.136 7.136 132 +0.01(+0.10%)
May 05, 2011 7.106 7.132 7.038 7.129 14,930 +0.09(+1.29%)
May 04, 2011 7.038 7.151 7.038 7.038 8,457 -0.04(-0.53%)
May 03, 2011 7.151 7.182 7.076 7.076 2,642 +0.00(+0.00%)
May 02, 2011 7.076 7.076 7.076 7.076 20,154 -0.06(-0.85%)
Apr 29, 2011 7.114 7.189 7.038 7.136 7,802 +0.02(+0.21%)
Apr 28, 2011 7.114 7.167 6.970 7.121 3,084 +0.08(+1.18%)
Apr 27, 2011 7.038 7.038 7.003 7.038 2,621 +0.08(+1.09%)
Apr 26, 2011 6.970 7.038 6.849 6.962 6,396 +0.00(+0.00%)
Apr 25, 2011 7.053 7.053 6.962 6.962 6,514 -0.08(-1.18%)
Apr 21, 2011 7.038 7.091 6.985 7.045 9,781 -0.11(-1.48%)
Apr 20, 2011 7.038 7.151 7.038 7.151 1,150 +0.11(+1.61%)
Apr 19, 2011 7.106 7.106 7.038 7.038 528 -0.08(-1.06%)
Apr 18, 2011 7.129 7.242 7.114 7.114 1,960 +0.08(+1.18%)
Apr 15, 2011 7.530 7.530 7.030 7.030 7,220 +0.03(+0.43%)
Apr 14, 2011 7.068 7.114 6.977 7.000 6,607 -0.04(-0.54%)
Apr 13, 2011 7.189 7.189 7.038 7.038 964 -0.11(-1.52%)
Apr 12, 2011 7.114 7.147 7.106 7.147 528 +0.03(+0.47%)
Apr 11, 2011 7.227 7.235 7.114 7.114 1,585 -0.17(-2.29%)
Apr 08, 2011 7.280 7.280 7.280 7.280 264 +0.01(+0.10%)
Apr 07, 2011 7.295 7.295 7.231 7.272 1,902 +0.01(+0.10%)
Apr 06, 2011 7.288 7.288 7.265 7.265 960 -0.02(-0.31%)
Apr 05, 2011 7.265 7.288 7.227 7.288 475 +0.05(+0.63%)
Apr 04, 2011 7.522 7.522 7.116 7.242 5,313 +0.01(+0.10%)
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.