Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.177 8.177 7.657 7.880 13,074 -0.41(-4.93%)
Jun 29, 2010 8.274 8.355 8.266 8.289 3,743 -0.51(-5.83%)
Jun 25, 2010 8.801 8.883 8.431 8.801 32,420 +0.40(+4.76%)
Jun 24, 2010 8.446 8.668 8.402 8.402 13,738 -0.06(-0.70%)
Jun 23, 2010 8.387 8.498 8.387 8.461 1,013 -0.04(-0.44%)
Jun 21, 2010 8.431 8.498 8.498 8.498 43,904 -0.03(-0.35%)
Jun 18, 2010 8.528 8.690 8.365 8.528 106,268 +0.20(+2.40%)
Jun 16, 2010 8.365 8.328 8.328 8.328 16,751 -0.19(-2.17%)
Jun 15, 2010 8.587 8.735 8.268 8.513 133,534 -0.16(-1.88%)
Jun 14, 2010 8.698 8.698 8.587 8.676 2,972 +0.16(+1.91%)
Jun 11, 2010 8.698 8.698 8.513 8.513 2,701 -0.24(-2.69%)
Jun 10, 2010 8.761 8.883 8.735 8.748 3,502 -0.06(-0.69%)
Jun 09, 2010 8.402 8.987 8.402 8.809 20,466 +0.41(+4.85%)
Jun 08, 2010 8.483 8.505 8.402 8.402 3,475 -0.07(-0.87%)
Jun 07, 2010 8.550 8.713 8.231 8.476 50,626 -0.15(-1.72%)
Jun 04, 2010 8.624 8.698 8.550 8.624 14,150 -0.16(-1.77%)
Jun 03, 2010 8.772 8.846 8.705 8.779 9,437 +0.12(+1.37%)
Jun 02, 2010 8.417 8.772 8.306 8.661 95,972 +0.30(+3.54%)
Jun 01, 2010 8.069 8.402 8.032 8.365 26,099 +0.23(+2.82%)
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%)
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.