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 (%)
Jun 30, 2003 2.634 2.847 2.634 2.847 4,355 +0.11(+3.90%)
Jun 27, 2003 2.691 2.740 2.691 2.740 983 +0.06(+2.12%)
Jun 26, 2003 2.684 2.684 2.684 2.684 983 -0.06(-2.08%)
Jun 25, 2003 2.740 2.740 2.740 2.740 1,404 -0.11(-3.75%)
Jun 24, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 23, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 20, 2003 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Jun 19, 2003 2.797 2.847 2.726 2.847 1,404 -0.02(-0.74%)
Jun 18, 2003 2.869 2.869 2.869 2.869 0 +0.00(+0.00%)
Jun 17, 2003 2.869 2.869 2.869 2.869 1,404 +0.06(+2.03%)
Jun 16, 2003 2.748 2.812 2.669 2.812 7,445 +0.04(+1.28%)
Jun 13, 2003 2.776 2.776 2.776 2.776 0 +0.00(+0.00%)
Jun 12, 2003 2.812 2.812 2.740 2.776 3,933 +0.04(+1.30%)
Jun 11, 2003 2.740 2.748 2.740 2.740 1,404 +0.02(+0.79%)
Jun 10, 2003 2.719 2.719 2.719 2.719 1,404 +0.07(+2.69%)
Jun 09, 2003 2.648 2.648 2.648 2.648 0 +0.00(+0.00%)
Jun 06, 2003 2.641 2.648 2.491 2.648 21,072 -0.05(-1.85%)
Jun 05, 2003 2.698 2.698 2.698 2.698 1,404 +0.06(+2.16%)
Jun 04, 2003 2.641 2.641 2.641 2.641 140 -0.06(-2.37%)
Jun 03, 2003 2.805 2.805 2.634 2.705 8,710 -0.11(-3.80%)
Jun 02, 2003 2.527 2.812 2.527 2.812 18,263 +0.19(+7.05%)
May 30, 2003 2.527 2.627 2.527 2.627 1,404 +0.10(+3.94%)
May 29, 2003 2.548 2.548 2.456 2.527 9,833 -0.10(-3.79%)
May 28, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
May 23, 2003 2.627 2.627 2.627 2.627 140 +0.00(+0.00%)
May 22, 2003 2.619 2.627 2.619 2.627 1,404 +0.04(+1.65%)
May 21, 2003 2.584 2.584 2.584 2.584 1,123 +0.06(+2.25%)
May 20, 2003 2.527 2.527 2.527 2.527 561 -0.04(-1.39%)
May 19, 2003 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
May 16, 2003 2.563 2.563 2.563 2.563 983 +0.06(+2.27%)
May 15, 2003 2.506 2.506 2.506 2.506 7,726 -0.07(-2.76%)
May 14, 2003 2.577 2.577 2.577 2.577 0 +0.00(+0.00%)
May 13, 2003 2.570 2.627 2.570 2.577 8,429 -0.04(-1.36%)
May 12, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 09, 2003 2.612 2.612 2.612 2.612 0 +0.00(+0.00%)
May 08, 2003 2.612 2.612 2.612 2.612 983 -0.02(-0.81%)
May 07, 2003 2.634 2.634 2.634 2.634 0 +0.00(+0.00%)
May 06, 2003 2.570 2.634 2.570 2.634 2,528 +0.00(+0.00%)
May 05, 2003 2.577 2.634 2.577 2.634 10,255 +0.08(+3.06%)
May 02, 2003 2.548 2.555 2.548 2.555 8,007 -0.01(-0.28%)
Apr 30, 2003 2.484 2.563 2.484 2.563 45,938 +0.09(+3.45%)
Apr 29, 2003 2.477 2.477 2.477 2.477 0 +0.00(+0.00%)
Apr 28, 2003 2.427 2.477 2.427 2.477 1,404 +0.03(+1.16%)
Apr 25, 2003 2.363 2.449 2.363 2.449 12,081 +0.09(+3.61%)
Apr 24, 2003 2.363 2.363 2.363 2.363 1,685 +0.00(+0.00%)
Apr 23, 2003 2.370 2.370 2.285 2.363 7,586 -0.04(-1.48%)
Apr 22, 2003 2.399 2.399 2.399 2.399 983 +0.05(+2.12%)
Apr 21, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 17, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 16, 2003 2.349 2.349 2.349 2.349 0 +0.00(+0.00%)
Apr 15, 2003 2.299 2.349 2.299 2.349 2,107 -0.02(-0.90%)
Apr 14, 2003 2.370 2.370 2.370 2.370 0 +0.00(+0.00%)
Apr 11, 2003 2.313 2.370 2.242 2.370 8,429 -0.01(-0.60%)
Apr 10, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 09, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 08, 2003 2.385 2.385 2.385 2.385 0 +0.00(+0.00%)
Apr 07, 2003 2.285 2.385 2.249 2.385 2,669 +0.04(+1.82%)
Apr 04, 2003 2.313 2.342 2.313 2.342 1,966 -0.01(-0.30%)
Apr 03, 2003 2.285 2.349 2.285 2.349 3,512 +0.13(+5.77%)
Apr 02, 2003 2.221 2.221 2.221 2.221 0 +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.