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 (%)
Jul 30, 2010 7.486 7.486 7.486 7.486 538 -0.04(-0.49%)
Jul 29, 2010 7.540 7.582 7.456 7.523 3,968 +0.05(+0.70%)
Jul 28, 2010 7.582 7.582 7.471 7.471 9,341 -0.13(-1.76%)
Jul 27, 2010 7.545 7.642 7.545 7.605 13,432 +0.13(+1.79%)
Jul 26, 2010 7.545 7.545 7.434 7.471 9,370 -0.07(-0.99%)
Jul 23, 2010 7.545 7.545 7.493 7.545 7,533 -0.05(-0.68%)
Jul 22, 2010 7.553 7.597 7.471 7.597 1,345 +0.05(+0.69%)
Jul 21, 2010 7.560 7.560 7.545 7.545 560 +0.07(+0.99%)
Jul 20, 2010 7.449 7.471 7.434 7.471 1,506 +0.00(+0.00%)
Jul 19, 2010 7.449 7.523 7.434 7.471 13,819 +0.04(+0.50%)
Jul 16, 2010 7.434 7.508 7.434 7.434 14,427 -0.04(-0.60%)
Jul 15, 2010 7.508 7.508 7.449 7.478 820 +0.03(+0.40%)
Jul 14, 2010 7.471 7.545 7.151 7.449 27,360 -0.19(-2.53%)
Jul 13, 2010 7.657 7.709 7.515 7.642 11,461 +0.00(+0.00%)
Jul 12, 2010 7.434 7.731 7.434 7.642 16,142 +0.00(+0.00%)
Jul 09, 2010 7.642 7.720 7.460 7.642 21,042 -0.01(-0.19%)
Jul 08, 2010 7.805 7.813 7.642 7.657 9,154 -0.22(-2.83%)
Jul 07, 2010 7.954 7.954 7.880 7.880 5,111 +0.07(+0.95%)
Jul 06, 2010 7.768 7.917 7.768 7.805 10,831 -0.05(-0.62%)
Jul 02, 2010 7.854 7.880 7.686 7.854 6,295 +0.12(+1.59%)
Jul 01, 2010 7.954 7.954 7.590 7.731 8,885 -0.15(-1.89%)
Jun 30, 2010 8.177 8.177 7.657 7.880 13,074 -0.41(-4.93%)
Jun 29, 2010 8.274 8.355 8.266 8.289 3,743 -0.51(-5.83%)
Jun 25, 2010 8.801 8.883 8.431 8.801 32,420 +0.40(+4.76%)
Jun 24, 2010 8.446 8.668 8.402 8.402 13,738 -0.06(-0.70%)
Jun 23, 2010 8.387 8.498 8.387 8.461 1,013 -0.04(-0.44%)
Jun 21, 2010 8.431 8.498 8.498 8.498 43,904 -0.03(-0.35%)
Jun 18, 2010 8.528 8.690 8.365 8.528 106,268 +0.20(+2.40%)
Jun 16, 2010 8.365 8.328 8.328 8.328 16,751 -0.19(-2.17%)
Jun 15, 2010 8.587 8.735 8.268 8.513 133,534 -0.16(-1.88%)
Jun 14, 2010 8.698 8.698 8.587 8.676 2,972 +0.16(+1.91%)
Jun 11, 2010 8.698 8.698 8.513 8.513 2,701 -0.24(-2.69%)
Jun 10, 2010 8.761 8.883 8.735 8.748 3,502 -0.06(-0.69%)
Jun 09, 2010 8.402 8.987 8.402 8.809 20,466 +0.41(+4.85%)
Jun 08, 2010 8.483 8.505 8.402 8.402 3,475 -0.07(-0.87%)
Jun 07, 2010 8.550 8.713 8.231 8.476 50,626 -0.15(-1.72%)
Jun 04, 2010 8.624 8.698 8.550 8.624 14,150 -0.16(-1.77%)
Jun 03, 2010 8.772 8.846 8.705 8.779 9,437 +0.12(+1.37%)
Jun 02, 2010 8.417 8.772 8.306 8.661 95,972 +0.30(+3.54%)
Jun 01, 2010 8.069 8.402 8.032 8.365 26,099 +0.23(+2.82%)
May 28, 2010 8.135 8.135 8.046 8.135 30,568 +0.03(+0.37%)
May 27, 2010 7.817 8.106 7.810 8.106 28,409 +0.30(+3.89%)
May 26, 2010 7.699 7.835 7.691 7.802 7,159 +0.03(+0.38%)
May 25, 2010 7.699 7.802 7.639 7.773 59,017 +0.07(+0.96%)
May 24, 2010 7.721 7.802 7.699 7.699 36,253 -0.04(-0.49%)
May 21, 2010 7.773 7.965 7.624 7.736 31,056 -0.04(-0.56%)
May 20, 2010 7.817 7.817 7.780 7.780 35,985 -0.13(-1.68%)
May 19, 2010 7.847 7.995 7.847 7.913 7,766 +0.07(+0.85%)
May 18, 2010 7.861 7.913 7.773 7.847 41,417 +0.00(+0.00%)
May 17, 2010 7.847 7.958 7.847 7.847 42,688 +0.00(+0.00%)
May 14, 2010 7.847 7.847 7.780 7.847 5,403 -0.07(-0.93%)
May 13, 2010 7.943 7.950 7.847 7.921 3,546 -0.07(-0.93%)
May 12, 2010 7.995 8.143 7.995 7.995 5,045 -0.04(-0.55%)
May 11, 2010 8.143 8.143 8.032 8.039 18,939 -0.17(-2.07%)
May 10, 2010 8.143 8.217 8.106 8.209 26,353 +0.25(+3.16%)
May 07, 2010 7.869 8.424 7.869 7.958 4,574 -0.07(-0.92%)
May 06, 2010 8.291 8.291 7.906 8.032 13,009 -0.26(-3.13%)
May 05, 2010 8.365 8.365 8.291 8.291 5,418 -0.15(-1.75%)
May 04, 2010 8.572 8.572 8.365 8.439 8,990 -0.07(-0.87%)
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.