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 (%)
Mar 31, 2010 7.728 8.365 7.728 8.106 9,665 -0.23(-2.75%)
Mar 30, 2010 8.424 8.424 8.335 8.335 3,637 -0.09(-1.05%)
Mar 29, 2010 8.475 8.512 8.217 8.424 23,948 +0.06(+0.71%)
Mar 26, 2010 8.394 8.490 8.365 8.365 5,305 +0.05(+0.62%)
Mar 25, 2010 8.107 8.475 8.107 8.313 5,481 -0.01(-0.18%)
Mar 24, 2010 8.401 8.401 8.328 8.328 1,054 -0.07(-0.88%)
Mar 23, 2010 8.401 8.401 8.328 8.401 814 +0.09(+1.06%)
Mar 22, 2010 8.350 8.426 8.313 8.313 6,825 -0.04(-0.53%)
Mar 19, 2010 8.350 8.357 8.291 8.357 3,354 +0.03(+0.35%)
Mar 18, 2010 8.401 8.401 8.328 8.328 3,935 -0.07(-0.88%)
Mar 17, 2010 8.483 8.483 8.401 8.401 6,123 -0.08(-0.91%)
Mar 16, 2010 8.541 8.586 8.424 8.479 8,955 -0.00(-0.04%)
Mar 15, 2010 8.494 8.494 8.483 8.483 7,643 -0.03(-0.34%)
Mar 12, 2010 8.217 8.512 8.217 8.512 18,318 +0.29(+3.59%)
Mar 11, 2010 8.180 8.247 8.180 8.217 2,849 +0.08(+1.04%)
Mar 10, 2010 8.387 8.387 8.107 8.132 6,484 -0.22(-2.69%)
Mar 09, 2010 8.387 8.387 8.298 8.357 2,951 -0.12(-1.39%)
Mar 08, 2010 8.335 8.645 8.033 8.475 44,145 +0.60(+7.58%)
Mar 05, 2010 7.694 8.055 7.628 7.878 17,886 +0.24(+3.09%)
Mar 04, 2010 7.849 7.849 7.554 7.642 16,916 -0.18(-2.26%)
Mar 03, 2010 7.849 7.915 7.812 7.819 5,661 -0.03(-0.38%)
Mar 02, 2010 7.569 8.195 7.569 7.849 21,698 +0.19(+2.50%)
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.