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: 4:10 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 (%)
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%)
Jun 01, 2009 5.798 5.834 5.791 5.834 2,345 +0.10(+1.77%)
May 29, 2009 5.754 5.769 5.725 5.733 4,415 +0.05(+0.89%)
May 28, 2009 5.653 5.689 5.653 5.682 2,759 +0.07(+1.16%)
May 27, 2009 5.580 5.617 5.580 5.617 1,379 +0.11(+1.97%)
May 26, 2009 5.450 5.566 5.435 5.508 3,311 +0.13(+2.43%)
May 22, 2009 5.327 5.421 5.327 5.378 3,587 +0.12(+2.34%)
May 21, 2009 5.254 5.254 5.254 5.254 137 -0.04(-0.69%)
May 20, 2009 5.595 5.660 4.899 5.291 19,731 -0.40(-7.01%)
May 19, 2009 5.776 5.776 5.689 5.689 3,725 -0.13(-2.24%)
May 18, 2009 5.858 5.858 5.783 5.820 4,139 -0.05(-0.87%)
May 13, 2009 5.914 5.914 5.870 5.870 7,451 -0.07(-1.22%)
May 12, 2009 5.892 5.943 5.892 5.943 827 +0.07(+1.23%)
May 11, 2009 5.943 5.943 5.870 5.870 6,899 -0.08(-1.34%)
May 08, 2009 5.885 5.950 5.885 5.950 2,345 +0.10(+1.73%)
May 07, 2009 5.849 5.863 5.841 5.849 3,587 -0.01(-0.12%)
May 06, 2009 5.762 5.856 5.762 5.856 5,243 +0.09(+1.51%)
May 05, 2009 5.834 5.856 5.725 5.769 9,244 -0.07(-1.12%)
May 04, 2009 5.834 5.834 5.834 5.834 2,465 +0.04(+0.63%)
May 01, 2009 5.950 5.950 5.725 5.798 10,348 -0.17(-2.91%)
Apr 30, 2009 5.820 5.972 5.820 5.972 2,566 +0.16(+2.74%)
Apr 29, 2009 5.602 5.907 5.602 5.812 27,458 +0.23(+4.16%)
Apr 28, 2009 5.298 5.725 5.270 5.580 17,508 +0.30(+5.77%)
Apr 27, 2009 5.276 5.291 5.196 5.276 8,273 +0.00(+0.00%)
Apr 24, 2009 5.320 5.320 5.276 5.276 1,490 +0.00(+0.02%)
Apr 23, 2009 5.225 5.291 5.218 5.275 10,969 +0.03(+0.54%)
Apr 22, 2009 5.283 5.283 5.247 5.247 3,008 -0.11(-2.03%)
Apr 21, 2009 5.254 5.356 5.254 5.356 6,623 +0.01(+0.14%)
Apr 20, 2009 5.254 5.356 5.218 5.349 4,277 +0.13(+2.50%)
Apr 17, 2009 5.167 5.486 5.167 5.218 8,828 -0.29(-5.26%)
Apr 16, 2009 5.406 5.508 5.406 5.508 1,379 +0.12(+2.29%)
Apr 15, 2009 5.385 5.385 5.385 5.385 137 -0.02(-0.40%)
Apr 14, 2009 5.414 5.436 5.363 5.406 2,921 -0.02(-0.43%)
Apr 13, 2009 5.363 5.435 5.363 5.430 3,932 +0.07(+1.25%)
Apr 09, 2009 5.196 5.363 5.196 5.363 2,207 +0.14(+2.78%)
Apr 08, 2009 5.196 5.218 5.146 5.218 4,292 +0.00(+0.00%)
Apr 07, 2009 5.537 5.537 4.921 5.218 38,215 -0.15(-2.83%)
Apr 06, 2009 5.436 5.436 5.370 5.370 4,879 -0.14(-2.50%)
Apr 03, 2009 5.544 5.544 5.508 5.508 2,428 -0.07(-1.30%)
Apr 02, 2009 5.435 5.580 5.435 5.580 4,001 +0.14(+2.67%)
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.