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 (%)
Aug 31, 2012 8.656 8.656 8.424 8.468 2,329 -0.27(-3.05%)
Aug 29, 2012 8.617 8.734 8.734 8.734 5,999 +0.19(+2.20%)
Aug 27, 2012 8.421 8.593 8.417 8.546 5,624 +0.09(+1.02%)
Aug 24, 2012 8.382 8.460 8.382 8.460 2,664 +0.08(+0.93%)
Aug 23, 2012 8.382 8.421 8.382 8.382 382 -0.04(-0.47%)
Aug 22, 2012 8.409 8.421 8.409 8.421 6,829 +0.00(+0.00%)
Aug 21, 2012 8.421 8.421 8.421 8.421 459 +0.04(+0.47%)
Aug 20, 2012 8.296 8.382 8.178 8.382 4,111 +0.05(+0.56%)
Aug 17, 2012 8.304 8.343 8.304 8.335 3,191 +0.03(+0.38%)
Aug 16, 2012 8.264 8.304 8.225 8.304 957 -0.04(-0.47%)
Aug 15, 2012 8.343 8.343 8.225 8.343 1,723 -0.04(-0.47%)
Aug 13, 2012 8.382 8.382 8.382 8.382 2,042 +0.24(+2.98%)
Aug 10, 2012 8.217 8.445 8.139 8.139 765 -0.14(-1.70%)
Aug 09, 2012 8.272 8.280 8.272 8.280 1,007 -0.14(-1.67%)
Aug 08, 2012 8.288 8.578 8.288 8.421 742 -0.04(-0.46%)
Aug 07, 2012 8.499 8.499 8.257 8.460 1,085 +0.16(+1.89%)
Aug 06, 2012 8.233 8.327 8.225 8.304 1,787 -0.05(-0.56%)
Aug 02, 2012 8.476 8.351 8.351 8.351 6,127 -0.14(-1.66%)
Jul 31, 2012 8.264 8.492 8.492 8.492 66,891 +0.16(+1.86%)
Jul 30, 2012 8.264 8.343 8.264 8.336 1,021 +0.07(+0.87%)
Jul 27, 2012 8.304 8.358 8.264 8.264 2,297 -0.16(-1.86%)
Jul 26, 2012 8.452 8.452 8.304 8.421 9,738 -0.06(-0.74%)
Jul 25, 2012 8.531 8.734 8.319 8.484 70,586 +0.07(+0.84%)
Jul 24, 2012 8.382 8.734 8.343 8.413 43,664 +0.03(+0.37%)
Jul 23, 2012 8.343 8.593 8.194 8.382 65,834 +0.09(+1.04%)
Jul 20, 2012 8.217 8.805 8.217 8.296 61,033 +0.17(+2.12%)
Jul 19, 2012 8.029 8.147 8.029 8.123 15,318 +0.09(+1.07%)
Jul 18, 2012 8.037 8.037 8.037 8.037 325 +0.01(+0.15%)
Jul 17, 2012 8.037 8.037 7.993 8.025 2,808 -0.05(-0.63%)
Jul 16, 2012 8.155 8.155 8.076 8.076 2,013 -0.07(-0.87%)
Jul 12, 2012 8.163 8.147 8.147 8.147 765 -0.06(-0.73%)
Jul 10, 2012 8.206 8.206 8.206 8.206 0 +0.01(+0.15%)
Jul 09, 2012 8.194 8.194 8.194 8.194 127 +0.04(+0.48%)
Jul 06, 2012 8.076 8.155 8.053 8.155 1,787 +0.05(+0.68%)
Jul 05, 2012 8.108 8.108 8.100 8.100 5,744 +0.11(+1.37%)
Jul 03, 2012 8.029 8.029 7.990 7.990 765 -0.00(-0.00%)
Jul 02, 2012 7.998 8.029 7.990 7.990 2,425 +0.01(+0.10%)
Jun 29, 2012 7.904 7.982 7.904 7.982 3,612 +0.13(+1.70%)
Jun 28, 2012 7.849 7.849 7.810 7.849 638 -0.00(-0.00%)
Jun 25, 2012 7.888 7.849 7.849 7.849 385 +0.00(+0.00%)
Jun 22, 2012 7.911 7.911 7.834 7.849 3,213 -0.02(-0.30%)
Jun 21, 2012 7.873 7.873 7.873 7.873 257 +0.04(+0.50%)
Jun 20, 2012 7.950 7.950 7.779 7.834 8,264 -0.16(-1.95%)
Jun 19, 2012 7.911 7.989 7.911 7.989 771 +0.16(+1.99%)
Jun 18, 2012 7.873 7.911 7.834 7.834 799 -0.02(-0.30%)
Jun 15, 2012 7.779 7.857 7.639 7.857 6,162 +0.04(+0.50%)
Jun 14, 2012 7.818 7.818 7.779 7.818 1,142 -0.04(-0.50%)
Jun 13, 2012 7.857 7.880 7.818 7.857 899 -0.04(-0.49%)
Jun 12, 2012 7.904 7.943 7.857 7.896 5,270 +0.00(+0.00%)
Jun 11, 2012 7.896 7.896 7.896 7.896 1,285 -0.00(-0.00%)
Jun 08, 2012 7.880 8.114 7.880 7.896 11,890 +0.02(+0.20%)
Jun 07, 2012 7.857 7.950 7.857 7.880 642 +0.02(+0.30%)
Jun 06, 2012 8.013 8.013 7.857 7.857 1,414 -0.05(-0.59%)
Jun 05, 2012 8.090 8.090 7.857 7.904 2,236 -0.15(-1.84%)
Jun 04, 2012 8.129 8.129 8.051 8.051 899 -0.12(-1.43%)
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.