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 (%)
Sep 28, 2012 9.080 9.317 9.080 9.317 3,481 +0.28(+3.05%)
Sep 27, 2012 8.962 9.041 8.962 9.041 2,310 +0.13(+1.41%)
Sep 26, 2012 8.954 8.993 8.915 8.915 2,808 +0.03(+0.35%)
Sep 25, 2012 8.656 9.087 8.617 8.883 53,063 +0.25(+2.90%)
Sep 24, 2012 8.625 8.656 8.562 8.633 38,629 -0.10(-1.17%)
Sep 21, 2012 8.625 8.764 8.625 8.734 1,034 +0.12(+1.36%)
Sep 20, 2012 8.758 8.758 8.617 8.617 2,860 -0.13(-1.52%)
Sep 19, 2012 8.515 8.750 8.515 8.750 5,778 +0.13(+1.55%)
Sep 18, 2012 8.539 8.617 8.531 8.617 1,842 -0.02(-0.18%)
Sep 17, 2012 8.695 8.695 8.633 8.633 1,764 -0.06(-0.72%)
Sep 14, 2012 8.617 8.695 8.617 8.695 7,964 +0.08(+0.91%)
Sep 13, 2012 8.695 8.695 8.617 8.617 2,200 -0.08(-0.90%)
Sep 12, 2012 8.774 8.774 8.648 8.695 510 -0.03(-0.36%)
Sep 11, 2012 8.883 8.883 8.727 8.727 654 +0.08(+0.91%)
Sep 10, 2012 8.664 8.734 8.648 8.648 4,659 -0.01(-0.09%)
Sep 07, 2012 8.664 8.664 8.656 8.656 765 +0.01(+0.08%)
Sep 06, 2012 8.781 8.797 8.499 8.650 14,663 -0.06(-0.70%)
Sep 05, 2012 8.727 8.727 8.664 8.711 1,797 +0.02(+0.18%)
Sep 04, 2012 8.492 8.797 8.476 8.695 15,062 +0.23(+2.68%)
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%)
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.