Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

42.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2009 6.272 6.418 6.272 6.418 8,408 +0.15(+2.32%)
Aug 28, 2009 6.235 6.272 6.162 6.272 548 +0.07(+1.06%)
Aug 27, 2009 6.250 6.250 6.053 6.206 13,163 -0.03(-0.47%)
Aug 26, 2009 6.411 6.418 6.235 6.235 11,530 -0.18(-2.79%)
Aug 25, 2009 6.418 6.418 6.345 6.414 7,308 +0.07(+1.10%)
Aug 24, 2009 6.308 6.345 6.308 6.345 1,645 -0.04(-0.57%)
Aug 21, 2009 6.483 6.564 6.309 6.381 10,517 -0.01(-0.17%)
Aug 19, 2009 6.308 6.392 6.392 6.392 7,404 +0.12(+1.92%)
Aug 18, 2009 6.272 6.279 6.272 6.272 4,434 +0.00(+0.00%)
Aug 17, 2009 6.316 6.365 6.272 6.272 2,193 -0.04(-0.58%)
Aug 14, 2009 6.345 6.345 6.235 6.308 1,816 +0.04(+0.58%)
Aug 13, 2009 6.279 6.345 6.272 6.272 4,556 +0.00(+0.00%)
Aug 12, 2009 6.308 6.374 6.053 6.272 82,494 -0.04(-0.58%)
Aug 11, 2009 6.359 6.359 6.308 6.308 1,508 -0.08(-1.26%)
Aug 10, 2009 6.461 6.461 6.352 6.389 1,234 -0.10(-1.57%)
Aug 07, 2009 6.485 6.527 6.418 6.491 21,939 +0.07(+1.14%)
Aug 06, 2009 6.381 6.432 6.381 6.418 160,156 +0.04(+0.57%)
Aug 05, 2009 6.615 6.615 6.381 6.381 685 -0.02(-0.28%)
Aug 04, 2009 6.381 6.505 6.308 6.399 4,943 +0.04(+0.63%)
Aug 03, 2009 6.323 6.381 6.199 6.359 6,481 +0.20(+3.20%)
Jul 31, 2009 5.980 6.301 5.944 6.162 3,702 +0.22(+3.68%)
Jul 30, 2009 5.944 5.980 5.915 5.944 4,061 +0.03(+0.49%)
Jul 28, 2009 5.915 5.915 5.915 5.915 0 -0.07(-1.10%)
Jul 27, 2009 6.038 6.090 5.980 5.980 5,381 -0.04(-0.61%)
Jul 24, 2009 5.907 6.017 5.856 6.017 1,147 +0.00(+0.00%)
Jul 23, 2009 6.017 6.017 5.980 6.017 6,581 +0.00(+0.00%)
Jul 22, 2009 6.053 6.053 5.980 6.017 2,879 +0.00(+0.00%)
Jul 21, 2009 5.987 6.088 5.703 6.017 11,106 +0.02(+0.36%)
Jul 20, 2009 6.651 6.651 5.966 5.995 9,165 -0.17(-2.72%)
Jul 17, 2009 6.090 6.381 6.090 6.162 31,699 -0.26(-3.98%)
Jul 16, 2009 6.447 6.447 6.374 6.418 11,849 -0.04(-0.56%)
Jul 15, 2009 6.564 6.571 6.454 6.454 3,290 -0.04(-0.56%)
Jul 14, 2009 6.556 6.556 6.491 6.491 1,782 -0.06(-0.91%)
Jul 13, 2009 6.534 6.564 6.534 6.550 3,702 +0.09(+1.38%)
Jul 10, 2009 6.564 6.564 6.454 6.461 3,565 -0.10(-1.56%)
Jul 09, 2009 6.564 6.564 6.564 6.564 1,508 +0.00(+0.00%)
Jul 08, 2009 6.461 6.564 6.461 6.564 548 -0.04(-0.55%)
Jul 07, 2009 6.396 6.600 6.396 6.600 2,783 +0.04(+0.56%)
Jul 06, 2009 6.418 6.782 6.418 6.564 11,956 -0.10(-1.53%)
Jul 02, 2009 6.396 6.680 6.301 6.666 12,886 +0.07(+1.11%)
Jul 01, 2009 5.791 6.782 5.761 6.593 51,995 +0.79(+13.71%)
Jun 30, 2009 5.798 5.798 5.798 5.798 965 +0.00(+0.00%)
Jun 29, 2009 5.791 5.798 5.791 5.798 1,655 -0.11(-1.84%)
Jun 26, 2009 5.834 5.943 5.769 5.907 7,451 +0.04(+0.62%)
Jun 25, 2009 5.682 5.907 5.682 5.870 6,830 +0.51(+9.46%)
Jun 24, 2009 5.117 5.363 5.117 5.363 1,103 +0.22(+4.23%)
Jun 23, 2009 5.131 5.146 5.131 5.146 499 -0.08(-1.53%)
Jun 22, 2009 5.291 5.472 5.225 5.225 2,483 -0.17(-3.22%)
Jun 19, 2009 5.320 5.399 5.218 5.399 1,517 -0.10(-1.84%)
Jun 18, 2009 5.399 5.501 5.399 5.501 1,793 +0.10(+1.88%)
Jun 17, 2009 5.218 5.399 5.218 5.399 8,278 -0.01(-0.27%)
Jun 15, 2009 5.414 5.414 5.414 5.414 0 -0.17(-2.99%)
Jun 12, 2009 5.479 5.580 5.479 5.580 413 -0.04(-0.65%)
Jun 11, 2009 5.653 5.653 5.580 5.617 4,967 -0.04(-0.64%)
Jun 09, 2009 5.653 5.653 5.653 5.653 0 -0.07(-1.27%)
Jun 08, 2009 5.725 5.725 5.725 5.725 413 +0.00(+0.00%)
Jun 05, 2009 5.725 5.725 5.725 5.725 1,793 -0.06(-1.00%)
Jun 04, 2009 5.783 5.783 5.783 5.783 137 +0.02(+0.38%)
Jun 03, 2009 5.798 5.798 5.762 5.762 551 -0.03(-0.50%)
Jun 02, 2009 5.834 5.907 5.791 5.791 6,071 -0.04(-0.75%)
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.