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 (%)
Jul 29, 2011 7.958 7.958 7.692 7.692 3,731 -0.04(-0.49%)
Jul 28, 2011 7.677 7.791 7.677 7.730 3,203 -0.05(-0.68%)
Jul 27, 2011 7.707 7.783 7.677 7.783 2,100 +0.08(+0.99%)
Jul 26, 2011 7.692 7.844 7.677 7.707 9,115 +0.03(+0.40%)
Jul 25, 2011 7.776 7.776 7.661 7.677 1,633 -0.09(-1.18%)
Jul 22, 2011 7.745 7.821 7.730 7.768 23,065 +0.07(+0.89%)
Jul 21, 2011 7.600 7.768 7.600 7.699 27,966 +0.12(+1.58%)
Jul 20, 2011 7.494 7.616 7.341 7.580 61,434 +0.21(+2.82%)
Jul 19, 2011 7.311 7.425 7.273 7.372 42,453 +0.06(+0.83%)
Jul 18, 2011 7.471 7.471 7.311 7.311 4,201 -0.14(-1.84%)
Jul 15, 2011 7.334 7.448 7.334 7.448 3,611 -0.04(-0.51%)
Jul 14, 2011 7.524 7.547 7.486 7.486 18,333 -0.08(-1.01%)
Jul 13, 2011 7.448 7.562 7.448 7.562 2,901 +0.17(+2.27%)
Jul 12, 2011 7.372 7.421 7.372 7.395 2,389 +0.00(+0.00%)
Jul 11, 2011 7.364 7.448 7.357 7.395 5,016 +0.00(+0.00%)
Jul 08, 2011 7.357 7.395 7.357 7.395 393 +0.02(+0.21%)
Jul 07, 2011 7.292 7.380 7.258 7.380 3,558 +0.14(+2.00%)
Jul 06, 2011 7.242 7.242 7.235 7.235 1,641 -0.14(-1.96%)
Jul 05, 2011 7.280 7.380 7.280 7.380 1,643 +0.15(+2.13%)
Jun 30, 2011 7.288 7.226 7.226 7.226 525 +0.01(+0.19%)
Jun 29, 2011 7.272 7.348 7.121 7.212 5,704 +0.02(+0.21%)
Jun 28, 2011 7.151 7.261 7.114 7.197 12,308 +0.11(+1.60%)
Jun 27, 2011 7.015 7.151 7.000 7.083 2,367 +0.16(+2.30%)
Jun 24, 2011 7.053 7.053 6.924 6.924 25,747 -0.11(-1.61%)
Jun 23, 2011 7.038 7.106 7.038 7.038 924 +0.00(+0.00%)
Jun 22, 2011 7.038 7.038 7.038 7.038 1,717 -0.02(-0.32%)
Jun 21, 2011 7.114 7.114 7.061 7.061 792 +0.02(+0.32%)
Jun 20, 2011 7.114 7.114 7.038 7.038 5,417 -0.15(-2.11%)
Jun 17, 2011 7.189 7.189 7.189 7.189 144 +0.08(+1.06%)
Jun 16, 2011 7.114 7.189 7.114 7.114 9,426 +0.00(+0.00%)
Jun 15, 2011 7.114 7.114 7.114 7.114 372 +0.00(+0.00%)
Jun 14, 2011 7.114 7.189 7.083 7.114 4,122 -0.08(-1.05%)
Jun 13, 2011 7.038 7.189 7.038 7.189 5,296 +0.14(+2.04%)
Jun 10, 2011 7.051 7.076 7.038 7.045 17,442 -0.03(-0.43%)
Jun 09, 2011 7.068 7.076 7.038 7.076 1,929 +0.04(+0.54%)
Jun 08, 2011 7.045 7.068 7.030 7.038 5,285 -0.04(-0.53%)
Jun 07, 2011 7.038 7.086 7.038 7.076 2,510 +0.04(+0.54%)
Jun 06, 2011 7.038 7.136 7.038 7.038 4,025 +0.00(+0.00%)
Jun 03, 2011 7.038 7.097 7.038 7.038 7,809 -0.10(-1.38%)
May 24, 2011 7.159 7.159 7.136 7.136 1,453 -0.11(-1.57%)
May 20, 2011 7.212 7.250 7.250 7.250 4,624 -0.01(-0.10%)
May 19, 2011 7.227 7.295 7.189 7.257 3,303 +0.04(+0.52%)
May 18, 2011 7.151 7.220 7.151 7.220 924 +0.01(+0.10%)
May 17, 2011 7.189 7.212 7.189 7.212 1,649 +0.07(+0.95%)
May 16, 2011 7.136 7.144 7.136 7.144 1,160 +0.03(+0.43%)
May 13, 2011 7.129 7.129 7.114 7.114 1,224 -0.04(-0.53%)
May 12, 2011 7.189 7.265 7.114 7.151 3,594 -0.07(-0.94%)
May 11, 2011 7.295 7.295 7.189 7.220 1,982 -0.01(-0.10%)
May 10, 2011 7.204 7.280 7.189 7.227 4,381 +0.09(+1.26%)
May 09, 2011 7.189 7.189 7.114 7.137 11,919 +0.00(+0.01%)
May 06, 2011 7.136 7.136 7.136 7.136 132 +0.01(+0.10%)
May 05, 2011 7.106 7.132 7.038 7.129 14,930 +0.09(+1.29%)
May 04, 2011 7.038 7.151 7.038 7.038 8,457 -0.04(-0.53%)
May 03, 2011 7.151 7.182 7.076 7.076 2,642 +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.