Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

43.01 +0.25 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Sep 30, 2010 10.62 10.78 10.46 10.46 1,300 -0.08(-0.76%)
Sep 29, 2010 10.55 10.77 10.44 10.54 3,738 -0.36(-3.30%)
Sep 28, 2010 10.86 11.00 10.77 10.90 2,799 +0.04(+0.37%)
Sep 27, 2010 10.37 10.98 10.37 10.86 7,317 +0.50(+4.83%)
Sep 24, 2010 10.19 10.36 10.15 10.36 24,800 +0.20(+1.97%)
Sep 23, 2010 10.05 10.24 10.05 10.16 10,100 +0.04(+0.42%)
Sep 22, 2010 10.12 10.12 9.830 10.12 2,800 -0.01(-0.13%)
Sep 21, 2010 10.00 10.17 10.000 10.13 25,053 +0.12(+1.20%)
Sep 20, 2010 9.770 10.07 9.720 10.01 16,347 +0.26(+2.67%)
Sep 17, 2010 9.750 9.760 9.750 9.750 1,700 -0.10(-1.02%)
Sep 15, 2010 9.900 9.900 9.720 9.850 31,603 +0.07(+0.72%)
Sep 14, 2010 9.810 9.890 9.780 9.780 6,314 -0.03(-0.31%)
Sep 13, 2010 9.670 9.820 9.640 9.810 1,102 +0.15(+1.55%)
Sep 10, 2010 9.740 9.750 9.650 9.660 30,129 +0.03(+0.31%)
Sep 09, 2010 9.730 9.750 9.630 9.630 8,100 -0.08(-0.82%)
Sep 08, 2010 9.630 9.720 9.630 9.710 5,203 -0.01(-0.10%)
Sep 07, 2010 9.890 10.00 9.670 9.720 3,700 -0.18(-1.82%)
Sep 03, 2010 9.850 9.970 9.850 9.900 3,130 -0.07(-0.71%)
Sep 02, 2010 9.970 9.970 9.970 9.970 100 +0.02(+0.21%)
Sep 01, 2010 9.910 10.02 9.910 9.950 2,000 +0.00(+0.00%)
Aug 31, 2010 10.02 10.02 9.650 9.950 15,138 +0.00(+0.00%)
Aug 30, 2010 10.13 10.15 9.950 9.950 7,900 -0.30(-2.93%)
Aug 27, 2010 10.25 10.33 10.15 10.25 2,160 +0.10(+0.99%)
Aug 26, 2010 10.15 10.15 10.15 10.15 700 -0.09(-0.88%)
Aug 25, 2010 10.24 10.24 10.24 10.24 162 -0.12(-1.16%)
Aug 24, 2010 10.40 10.40 10.35 10.36 7,700 -0.08(-0.77%)
Aug 23, 2010 10.44 10.44 10.44 10.44 358 +0.00(+0.00%)
Aug 20, 2010 10.54 10.65 10.44 10.44 2,643 +0.01(+0.10%)
Aug 19, 2010 10.48 10.48 10.31 10.43 700 -0.22(-2.07%)
Aug 17, 2010 10.65 10.65 10.65 10.65 100 +0.04(+0.42%)
Aug 13, 2010 10.65 10.61 10.61 10.61 2,900 -0.04(-0.42%)
Aug 12, 2010 10.55 10.65 10.55 10.65 4,445 +0.20(+1.91%)
Aug 11, 2010 10.51 10.51 10.41 10.45 5,500 -0.16(-1.47%)
Aug 10, 2010 10.61 10.63 10.61 10.61 1,700 -0.00(-0.04%)
Aug 09, 2010 10.45 10.61 10.33 10.61 17,269 +0.26(+2.51%)
Aug 06, 2010 10.35 10.55 10.32 10.35 9,904 -0.14(-1.33%)
Aug 05, 2010 10.34 10.52 10.34 10.49 40,796 +0.04(+0.38%)
Aug 04, 2010 10.32 10.45 10.28 10.45 3,609 +0.24(+2.35%)
Aug 03, 2010 10.04 10.21 10.04 10.21 8,500 +0.11(+1.09%)
Aug 02, 2010 9.970 10.10 9.970 10.10 3,572 +0.03(+0.30%)
Jul 30, 2010 10.07 10.07 10.07 10.07 400 -0.05(-0.49%)
Jul 29, 2010 10.14 10.20 10.03 10.12 2,950 +0.07(+0.70%)
Jul 28, 2010 10.20 10.20 10.05 10.05 6,944 -0.18(-1.76%)
Jul 27, 2010 10.15 10.28 10.15 10.23 9,985 +0.18(+1.79%)
Jul 26, 2010 10.15 10.15 10.00 10.05 6,966 -0.10(-0.99%)
Jul 23, 2010 10.15 10.15 10.08 10.15 5,600 -0.07(-0.68%)
Jul 22, 2010 10.16 10.22 10.05 10.22 1,000 +0.07(+0.69%)
Jul 21, 2010 10.17 10.17 10.15 10.15 417 +0.10(+1.00%)
Jul 20, 2010 10.02 10.05 10.00 10.05 1,120 +0.00(+0.00%)
Jul 19, 2010 10.02 10.12 10.00 10.05 10,273 +0.05(+0.50%)
Jul 16, 2010 10.00 10.10 10.00 10.00 10,725 -0.06(-0.60%)
Jul 15, 2010 10.10 10.10 10.02 10.06 610 +0.04(+0.40%)
Jul 14, 2010 10.05 10.15 9.620 10.02 20,339 -0.26(-2.53%)
Jul 13, 2010 10.30 10.37 10.11 10.28 8,520 +0.00(+0.00%)
Jul 12, 2010 10.00 10.40 10.00 10.28 12,000 +0.00(+0.00%)
Jul 09, 2010 10.28 10.38 10.04 10.28 15,642 -0.02(-0.19%)
Jul 08, 2010 10.50 10.51 10.28 10.30 6,805 -0.30(-2.83%)
Jul 07, 2010 10.70 10.70 10.60 10.60 3,800 +0.10(+0.95%)
Jul 06, 2010 10.45 10.65 10.45 10.50 8,052 -0.06(-0.62%)
Jul 02, 2010 10.56 10.60 10.34 10.56 4,680 +0.16(+1.59%)
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.