Skip to main content

Acme United Corp (NY: ACU )

42.60 +0.83 (+1.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.