Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2009 6.571 6.571 6.571 6.571 0 +0.00(+0.00%)
Sep 28, 2009 6.571 6.571 6.571 6.571 1,508 +0.01(+0.11%)
Sep 25, 2009 6.615 6.615 6.563 6.564 30,307 +0.00(+0.00%)
Sep 24, 2009 6.717 6.717 6.564 6.564 6,170 -0.15(-2.17%)
Sep 23, 2009 6.710 6.710 6.709 6.709 2,331 +0.05(+0.71%)
Sep 22, 2009 6.637 6.666 6.651 6.662 1,973 +0.03(+0.39%)
Sep 18, 2009 6.637 6.637 6.637 6.637 10,832 +0.01(+0.22%)
Sep 17, 2009 6.622 6.637 6.622 6.622 4,113 -0.01(-0.22%)
Sep 16, 2009 6.622 6.666 6.593 6.637 8,074 +0.07(+1.00%)
Sep 15, 2009 6.571 6.571 6.571 6.571 1,371 +0.01(+0.11%)
Sep 14, 2009 6.571 6.571 6.564 6.564 6,376 -0.06(-0.88%)
Sep 11, 2009 6.622 6.622 6.622 6.622 822 +0.04(+0.55%)
Sep 10, 2009 6.520 6.585 6.520 6.585 4,524 +0.09(+1.46%)
Sep 09, 2009 6.520 6.520 6.491 6.491 1,919 +0.06(+0.91%)
Sep 08, 2009 6.461 6.498 6.432 6.432 671 -0.01(-0.11%)
Sep 04, 2009 6.425 6.520 6.418 6.440 4,113 +0.02(+0.34%)
Sep 03, 2009 6.461 6.461 6.418 6.418 1,096 -0.10(-1.57%)
Sep 02, 2009 6.447 6.520 6.447 6.520 548 +0.10(+1.59%)
Sep 01, 2009 6.491 6.593 6.418 6.418 1,919 +0.00(+0.00%)
Aug 31, 2009 6.272 6.418 6.272 6.418 8,408 +0.15(+2.32%)
Aug 28, 2009 6.235 6.272 6.162 6.272 548 +0.07(+1.06%)
Aug 27, 2009 6.250 6.250 6.053 6.206 13,163 -0.03(-0.47%)
Aug 26, 2009 6.411 6.418 6.235 6.235 11,530 -0.18(-2.79%)
Aug 25, 2009 6.418 6.418 6.345 6.414 7,308 +0.07(+1.10%)
Aug 24, 2009 6.308 6.345 6.308 6.345 1,645 -0.04(-0.57%)
Aug 21, 2009 6.483 6.564 6.309 6.381 10,517 -0.01(-0.17%)
Aug 19, 2009 6.308 6.392 6.392 6.392 7,404 +0.12(+1.92%)
Aug 18, 2009 6.272 6.279 6.272 6.272 4,434 +0.00(+0.00%)
Aug 17, 2009 6.316 6.365 6.272 6.272 2,193 -0.04(-0.58%)
Aug 14, 2009 6.345 6.345 6.235 6.308 1,816 +0.04(+0.58%)
Aug 13, 2009 6.279 6.345 6.272 6.272 4,556 +0.00(+0.00%)
Aug 12, 2009 6.308 6.374 6.053 6.272 82,494 -0.04(-0.58%)
Aug 11, 2009 6.359 6.359 6.308 6.308 1,508 -0.08(-1.26%)
Aug 10, 2009 6.461 6.461 6.352 6.389 1,234 -0.10(-1.57%)
Aug 07, 2009 6.485 6.527 6.418 6.491 21,939 +0.07(+1.14%)
Aug 06, 2009 6.381 6.432 6.381 6.418 160,156 +0.04(+0.57%)
Aug 05, 2009 6.615 6.615 6.381 6.381 685 -0.02(-0.28%)
Aug 04, 2009 6.381 6.505 6.308 6.399 4,943 +0.04(+0.63%)
Aug 03, 2009 6.323 6.381 6.199 6.359 6,481 +0.20(+3.20%)
Jul 31, 2009 5.980 6.301 5.944 6.162 3,702 +0.22(+3.68%)
Jul 30, 2009 5.944 5.980 5.915 5.944 4,061 +0.03(+0.49%)
Jul 28, 2009 5.915 5.915 5.915 5.915 0 -0.07(-1.10%)
Jul 27, 2009 6.038 6.090 5.980 5.980 5,381 -0.04(-0.61%)
Jul 24, 2009 5.907 6.017 5.856 6.017 1,147 +0.00(+0.00%)
Jul 23, 2009 6.017 6.017 5.980 6.017 6,581 +0.00(+0.00%)
Jul 22, 2009 6.053 6.053 5.980 6.017 2,879 +0.00(+0.00%)
Jul 21, 2009 5.987 6.088 5.703 6.017 11,106 +0.02(+0.36%)
Jul 20, 2009 6.651 6.651 5.966 5.995 9,165 -0.17(-2.72%)
Jul 17, 2009 6.090 6.381 6.090 6.162 31,699 -0.26(-3.98%)
Jul 16, 2009 6.447 6.447 6.374 6.418 11,849 -0.04(-0.56%)
Jul 15, 2009 6.564 6.571 6.454 6.454 3,290 -0.04(-0.56%)
Jul 14, 2009 6.556 6.556 6.491 6.491 1,782 -0.06(-0.91%)
Jul 13, 2009 6.534 6.564 6.534 6.550 3,702 +0.09(+1.38%)
Jul 10, 2009 6.564 6.564 6.454 6.461 3,565 -0.10(-1.56%)
Jul 09, 2009 6.564 6.564 6.564 6.564 1,508 +0.00(+0.00%)
Jul 08, 2009 6.461 6.564 6.461 6.564 548 -0.04(-0.55%)
Jul 07, 2009 6.396 6.600 6.396 6.600 2,783 +0.04(+0.56%)
Jul 06, 2009 6.418 6.782 6.418 6.564 11,956 -0.10(-1.53%)
Jul 02, 2009 6.396 6.680 6.301 6.666 12,886 +0.07(+1.11%)
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.