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 (%)
Dec 30, 2011 7.203 7.303 7.203 7.287 2,608 +0.08(+1.06%)
Dec 29, 2011 7.249 7.249 7.034 7.211 7,165 -0.08(-1.05%)
Dec 28, 2011 7.287 7.303 7.226 7.287 4,397 +0.06(+0.85%)
Dec 27, 2011 7.241 7.241 7.226 7.226 782 -0.06(-0.84%)
Dec 22, 2011 7.287 7.287 7.287 7.287 0 +0.00(+0.00%)
Dec 21, 2011 7.218 7.426 7.203 7.287 2,715 +0.04(+0.58%)
Dec 20, 2011 7.349 7.349 7.234 7.245 1,564 +0.02(+0.27%)
Dec 19, 2011 7.350 7.356 7.096 7.226 12,512 -0.09(-1.26%)
Dec 16, 2011 7.218 7.433 7.218 7.318 5,215 +0.21(+2.91%)
Dec 15, 2011 7.103 7.165 7.019 7.111 1,433 -0.10(-1.38%)
Dec 14, 2011 7.211 7.211 7.134 7.211 4,510 -0.08(-1.05%)
Dec 13, 2011 8.369 8.369 7.287 7.287 7,740 -0.05(-0.63%)
Dec 12, 2011 7.479 7.479 7.272 7.333 17,168 -0.13(-1.71%)
Dec 09, 2011 7.380 7.479 7.380 7.461 1,260 +0.10(+1.31%)
Dec 08, 2011 7.356 7.372 7.356 7.364 1,574 +0.07(+0.95%)
Dec 07, 2011 7.303 7.303 7.287 7.295 586 +0.01(+0.11%)
Dec 06, 2011 7.257 7.333 7.172 7.287 1,166 +0.04(+0.53%)
Dec 05, 2011 7.137 7.441 7.137 7.249 3,089 +0.02(+0.21%)
Dec 02, 2011 7.227 7.280 7.227 7.234 1,173 -0.11(-1.46%)
Dec 01, 2011 7.441 7.449 7.327 7.341 4,432 -0.03(-0.35%)
Nov 30, 2011 7.295 7.479 7.272 7.367 13,708 -0.07(-0.99%)
Nov 29, 2011 7.218 7.441 7.134 7.441 6,846 +0.12(+1.57%)
Nov 28, 2011 7.211 7.326 7.211 7.326 1,303 +0.11(+1.49%)
Nov 25, 2011 7.218 7.218 7.218 7.218 782 +0.00(+0.00%)
Nov 23, 2011 7.249 7.271 7.218 7.218 3,884 -0.05(-0.63%)
Nov 21, 2011 7.226 7.264 7.264 7.264 4,301 +0.02(+0.24%)
Nov 18, 2011 7.287 7.287 7.211 7.247 4,432 +0.01(+0.08%)
Nov 16, 2011 7.287 7.241 7.241 7.241 12,514 +0.01(+0.20%)
Nov 15, 2011 7.234 7.234 7.226 7.226 2,075 -0.06(-0.84%)
Nov 11, 2011 7.280 7.287 7.287 7.287 521 +0.00(+0.00%)
Nov 10, 2011 7.287 7.287 7.287 7.287 651 +0.11(+1.59%)
Nov 09, 2011 7.280 7.280 7.173 7.173 834 -0.11(-1.57%)
Nov 08, 2011 7.111 7.287 7.065 7.287 4,981 +0.18(+2.48%)
Nov 07, 2011 7.111 7.111 7.111 7.111 460 +0.00(+0.00%)
Nov 04, 2011 7.111 7.124 7.111 7.111 1,173 +0.00(+0.00%)
Nov 03, 2011 7.119 7.119 7.111 7.111 651 -0.02(-0.22%)
Nov 02, 2011 7.134 7.134 7.126 7.126 552 -0.01(-0.11%)
Nov 01, 2011 7.149 7.149 7.134 7.134 651 -0.06(-0.85%)
Oct 31, 2011 7.142 7.249 7.134 7.195 5,201 -0.02(-0.21%)
Oct 28, 2011 6.988 7.211 6.988 7.211 521 +0.12(+1.62%)
Oct 27, 2011 7.211 7.633 6.988 7.096 14,608 -0.19(-2.63%)
Oct 26, 2011 7.403 7.403 7.272 7.287 912 -0.15(-2.06%)
Oct 25, 2011 7.479 7.479 7.310 7.441 1,673 +0.21(+2.97%)
Oct 24, 2011 7.234 7.349 7.134 7.226 866 +0.00(+0.00%)
Oct 21, 2011 7.203 7.318 7.172 7.226 5,683 +0.25(+3.63%)
Oct 20, 2011 7.057 7.057 6.973 6.973 3,068 -0.12(-1.62%)
Oct 19, 2011 6.981 7.088 6.981 7.088 1,869 -0.02(-0.22%)
Oct 18, 2011 7.333 7.349 7.103 7.103 1,433 -0.35(-4.63%)
Oct 17, 2011 7.142 7.502 7.142 7.449 4,334 +0.29(+4.07%)
Oct 14, 2011 7.349 7.349 7.157 7.157 2,476 +0.08(+1.19%)
Oct 13, 2011 7.057 7.073 6.965 7.073 560 +0.08(+1.21%)
Oct 12, 2011 6.927 7.533 6.904 6.988 5,652 -0.05(-0.76%)
Oct 11, 2011 8.453 8.453 6.942 7.042 1,890 +0.06(+0.88%)
Oct 10, 2011 7.272 7.272 6.536 6.981 13,214 -0.19(-2.67%)
Oct 07, 2011 7.287 7.403 7.172 7.172 654 -0.04(-0.53%)
Oct 06, 2011 7.326 7.326 7.211 7.211 417 +0.00(+0.00%)
Oct 05, 2011 7.349 7.349 7.188 7.211 6,287 -0.25(-3.39%)
Oct 04, 2011 7.464 7.464 7.464 7.464 130 -0.04(-0.51%)
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.