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 (%)
Dec 31, 2002 2.527 2.705 2.506 2.676 9,693 +0.11(+4.44%)
Dec 30, 2002 2.563 2.570 2.498 2.563 4,776 -0.07(-2.70%)
Dec 27, 2002 2.634 2.634 2.634 2.634 15,453 +0.14(+5.41%)
Dec 26, 2002 2.563 2.563 2.498 2.498 702 -0.06(-2.50%)
Dec 24, 2002 2.434 2.563 2.434 2.563 2,107 +0.14(+5.57%)
Dec 23, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Dec 20, 2002 2.491 2.491 2.491 2.491 280 -0.07(-2.78%)
Dec 19, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 18, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 17, 2002 2.563 2.563 2.563 2.563 1,404 +0.00(+0.00%)
Dec 16, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 13, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 12, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 11, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Dec 10, 2002 2.491 2.563 2.491 2.563 1,404 +0.07(+2.86%)
Dec 09, 2002 2.498 2.506 2.491 2.491 10,957 -0.04(-1.41%)
Dec 06, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Dec 05, 2002 2.527 2.527 2.527 2.527 983 -0.07(-2.74%)
Dec 04, 2002 2.598 2.598 2.598 2.598 0 +0.00(+0.00%)
Dec 03, 2002 2.598 2.598 2.598 2.598 280 -0.07(-2.67%)
Dec 02, 2002 2.591 2.669 2.591 2.669 20,089 +0.11(+4.17%)
Nov 27, 2002 2.563 2.563 2.563 2.563 0 +0.14(+5.57%)
Nov 26, 2002 2.427 2.427 2.427 2.427 140 -0.06(-2.57%)
Nov 25, 2002 2.484 2.491 2.484 2.491 8,429 +0.04(+1.45%)
Nov 22, 2002 2.313 2.456 2.242 2.456 3,652 +0.07(+2.98%)
Nov 21, 2002 2.271 2.385 2.271 2.385 8,569 +0.11(+4.69%)
Nov 20, 2002 2.278 2.278 2.278 2.278 140 -0.06(-2.44%)
Nov 19, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 18, 2002 2.335 2.335 2.335 2.335 0 +0.00(+0.00%)
Nov 15, 2002 2.335 2.335 2.335 2.335 1,123 -0.01(-0.30%)
Nov 14, 2002 2.221 2.342 2.221 2.342 3,652 +0.13(+5.79%)
Nov 13, 2002 2.256 2.292 2.135 2.214 14,610 -0.13(-5.47%)
Nov 12, 2002 2.342 2.342 2.342 2.342 20,089 +0.05(+2.17%)
Nov 11, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 08, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 07, 2002 2.221 2.292 2.221 2.292 3,231 +0.01(+0.62%)
Nov 06, 2002 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Nov 05, 2002 2.192 2.278 2.192 2.278 1,404 +0.04(+1.59%)
Nov 04, 2002 2.171 2.242 2.171 2.242 2,809 +0.00(+0.00%)
Nov 01, 2002 2.271 2.271 2.135 2.242 11,098 -0.10(-4.26%)
Oct 31, 2002 2.342 2.342 2.342 2.342 983 +0.06(+2.81%)
Oct 30, 2002 2.143 2.278 2.143 2.278 12,362 +0.08(+3.56%)
Oct 29, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 28, 2002 2.271 2.271 2.200 2.200 1,404 -0.14(-6.08%)
Oct 25, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 24, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 23, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 22, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 21, 2002 2.285 2.342 2.278 2.342 9,833 +0.00(+0.00%)
Oct 18, 2002 2.342 2.342 2.342 2.342 0 +0.00(+0.00%)
Oct 17, 2002 2.342 2.342 2.342 2.342 280 +0.00(+0.00%)
Oct 16, 2002 2.342 2.342 2.342 2.342 561 +0.00(+0.00%)
Oct 15, 2002 2.342 2.342 2.342 2.342 1,404 +0.06(+2.81%)
Oct 14, 2002 2.278 2.278 2.278 2.278 2,809 -0.04(-1.54%)
Oct 11, 2002 2.313 2.313 2.313 2.313 4,214 +0.04(+1.56%)
Oct 10, 2002 2.278 2.278 2.278 2.278 1,404 -0.07(-3.03%)
Oct 09, 2002 2.456 2.456 2.349 2.349 3,793 -0.14(-5.71%)
Oct 08, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 07, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Oct 04, 2002 2.506 2.506 2.491 2.491 19,667 -0.07(-2.78%)
Oct 03, 2002 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Oct 02, 2002 2.563 2.563 2.563 2.563 421 -0.04(-1.37%)
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.