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 +0.87 (+2.08%)
Official Closing 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 (%)
Nov 30, 2012 8.639 8.686 8.591 8.686 3,903 -0.02(-0.18%)
Nov 29, 2012 8.670 8.733 8.670 8.702 3,207 -0.04(-0.45%)
Nov 28, 2012 8.725 8.741 8.725 8.741 796 +0.07(+0.82%)
Nov 27, 2012 8.781 8.790 8.465 8.670 22,079 -0.03(-0.36%)
Nov 26, 2012 8.702 8.702 8.702 8.702 253 +0.08(+0.91%)
Nov 23, 2012 8.505 8.623 8.505 8.623 2,949 +0.09(+1.03%)
Nov 21, 2012 8.576 8.576 8.521 8.535 9,869 -0.06(-0.66%)
Nov 20, 2012 8.552 8.591 8.552 8.591 1,903 +0.05(+0.55%)
Nov 19, 2012 8.489 8.544 8.489 8.544 1,141 +0.12(+1.40%)
Nov 16, 2012 8.386 8.426 8.308 8.426 5,261 +0.03(+0.38%)
Nov 15, 2012 8.591 8.591 8.394 8.394 8,466 -0.26(-3.01%)
Nov 14, 2012 8.796 8.796 8.654 8.654 3,428 -0.14(-1.61%)
Nov 13, 2012 8.757 8.915 8.757 8.796 6,236 +0.05(+0.54%)
Nov 12, 2012 8.749 8.749 8.749 8.749 888 +0.00(+0.00%)
Nov 09, 2012 8.631 8.749 8.631 8.749 3,932 +0.15(+1.74%)
Nov 08, 2012 8.599 8.599 8.560 8.599 2,659 -0.04(-0.46%)
Nov 07, 2012 7.141 8.749 8.560 8.639 4,439 -0.05(-0.54%)
Nov 06, 2012 8.718 8.718 8.631 8.686 2,092 -0.10(-1.17%)
Nov 05, 2012 8.907 8.907 8.749 8.788 1,620 -0.18(-2.02%)
Nov 02, 2012 8.930 8.970 8.922 8.970 888 +0.01(+0.09%)
Nov 01, 2012 8.891 8.962 8.891 8.962 3,082 +0.03(+0.34%)
Oct 31, 2012 8.907 8.931 8.875 8.931 4,250 +0.09(+0.99%)
Oct 26, 2012 8.899 8.844 8.844 8.844 8,119 -0.02(-0.18%)
Oct 25, 2012 9.033 9.033 8.859 8.859 5,938 -0.17(-1.92%)
Oct 24, 2012 9.104 9.104 9.026 9.033 1,950 -0.11(-1.21%)
Oct 23, 2012 9.222 9.222 8.986 9.143 1,308 -0.21(-2.29%)
Oct 19, 2012 9.526 9.526 9.356 9.357 3,117 -0.14(-1.48%)
Oct 18, 2012 9.522 9.536 9.498 9.498 2,664 +0.02(+0.17%)
Oct 17, 2012 9.388 9.537 9.380 9.482 14,520 +0.06(+0.67%)
Oct 16, 2012 9.496 9.496 9.419 9.419 1,584 -0.04(-0.42%)
Oct 15, 2012 9.506 9.506 9.427 9.458 2,267 -0.05(-0.50%)
Oct 11, 2012 9.498 9.506 9.506 9.506 1,141 +0.05(+0.50%)
Oct 10, 2012 9.537 9.537 9.458 9.458 634 -0.09(-0.91%)
Oct 09, 2012 9.616 9.616 9.545 9.545 5,041 +0.04(+0.41%)
Oct 08, 2012 9.545 9.577 9.506 9.506 1,205 -0.04(-0.41%)
Oct 05, 2012 9.577 9.595 9.545 9.545 2,123 -0.04(-0.41%)
Oct 04, 2012 9.632 9.632 9.582 9.585 634 -0.01(-0.08%)
Oct 03, 2012 9.711 9.711 9.592 9.592 3,571 -0.12(-1.22%)
Oct 02, 2012 9.695 9.734 9.663 9.711 2,791 -0.04(-0.40%)
Oct 01, 2012 9.350 9.750 9.350 9.750 3,298 +0.43(+4.65%)
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%)
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.