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: 4:10 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 (%)
Dec 31, 2010 7.101 7.183 7.101 7.116 11,208 -0.02(-0.31%)
Dec 30, 2010 7.161 7.280 7.131 7.138 46,122 -0.01(-0.10%)
Dec 29, 2010 7.131 7.168 7.116 7.146 2,809 +0.04(+0.63%)
Dec 28, 2010 7.101 7.422 7.086 7.101 19,084 -0.04(-0.52%)
Dec 27, 2010 7.064 7.176 7.064 7.138 2,006 +0.07(+0.95%)
Dec 23, 2010 7.340 7.512 7.071 7.071 15,516 -0.10(-1.46%)
Dec 22, 2010 7.280 7.280 7.176 7.176 4,393 -0.03(-0.41%)
Dec 21, 2010 7.251 7.288 7.026 7.206 37,111 +0.09(+1.26%)
Dec 20, 2010 7.116 7.153 7.116 7.116 3,963 +0.00(+0.00%)
Dec 17, 2010 7.221 7.236 7.101 7.116 26,990 -0.10(-1.35%)
Dec 16, 2010 7.213 7.228 7.213 7.213 903 -0.06(-0.86%)
Dec 15, 2010 7.400 7.400 7.276 7.276 735 -0.05(-0.67%)
Dec 14, 2010 7.251 7.325 7.168 7.325 5,348 +0.02(+0.31%)
Dec 13, 2010 7.333 7.333 7.288 7.303 4,806 +0.01(+0.21%)
Dec 10, 2010 7.228 7.288 7.138 7.288 10,857 -0.11(-1.52%)
Dec 09, 2010 7.363 7.400 7.288 7.400 1,471 +0.19(+2.59%)
Dec 08, 2010 7.221 7.221 7.213 7.213 4,548 -0.11(-1.53%)
Dec 07, 2010 7.101 7.325 7.101 7.325 19,446 +0.15(+2.08%)
Dec 06, 2010 7.288 7.288 7.138 7.176 5,602 -0.11(-1.54%)
Dec 02, 2010 7.288 7.288 7.288 7.288 0 +0.10(+1.35%)
Dec 01, 2010 7.288 7.318 7.191 7.191 2,932 -0.02(-0.31%)
Nov 30, 2010 7.221 7.221 7.109 7.213 7,260 +0.04(+0.52%)
Nov 29, 2010 7.303 7.400 7.138 7.176 7,996 -0.18(-2.44%)
Nov 26, 2010 7.355 7.355 7.355 7.355 160 +0.00(+0.00%)
Nov 24, 2010 7.288 7.355 7.355 7.355 2,805 -0.06(-0.81%)
Nov 23, 2010 7.288 7.415 7.288 7.415 1,470 +0.24(+3.33%)
Nov 19, 2010 7.176 7.176 7.176 7.176 0 -0.07(-1.03%)
Nov 16, 2010 7.251 7.251 7.251 7.251 0 +0.11(+1.57%)
Nov 15, 2010 7.198 7.198 7.138 7.138 828 -0.06(-0.83%)
Nov 12, 2010 7.191 7.288 7.101 7.198 2,041 -0.12(-1.63%)
Nov 11, 2010 7.460 7.467 7.318 7.318 4,279 -0.16(-2.10%)
Nov 10, 2010 7.161 7.475 7.138 7.475 7,625 +0.34(+4.71%)
Nov 09, 2010 7.236 7.236 7.138 7.138 3,879 -0.10(-1.43%)
Nov 08, 2010 7.363 7.430 7.168 7.242 3,957 -0.27(-3.59%)
Nov 05, 2010 7.370 7.512 7.363 7.512 1,672 +0.15(+2.03%)
Nov 04, 2010 7.325 7.512 7.325 7.363 5,355 +0.04(+0.51%)
Nov 03, 2010 7.512 7.512 7.325 7.325 802 -0.12(-1.61%)
Nov 02, 2010 7.445 7.445 7.445 7.445 7,157 +0.04(+0.61%)
Nov 01, 2010 7.288 7.662 7.288 7.400 9,498 +0.07(+1.02%)
Oct 29, 2010 7.236 7.325 7.168 7.325 7,899 +0.07(+1.03%)
Oct 28, 2010 7.430 7.430 7.221 7.251 6,020 -0.14(-1.92%)
Oct 27, 2010 7.452 7.475 7.221 7.393 13,553 -0.29(-3.79%)
Oct 25, 2010 7.684 7.684 7.684 7.684 139 +0.13(+1.78%)
Oct 22, 2010 7.609 7.699 7.550 7.550 2,771 +0.07(+1.00%)
Oct 21, 2010 7.774 7.953 7.475 7.475 4,458 -0.22(-2.81%)
Oct 20, 2010 7.602 7.774 7.594 7.691 1,779 +0.01(+0.09%)
Oct 18, 2010 7.550 7.684 7.684 7.684 2,943 +0.23(+3.11%)
Oct 15, 2010 7.475 7.475 7.400 7.452 1,036 -0.09(-1.19%)
Oct 13, 2010 7.505 7.542 7.542 7.542 1,872 -0.08(-1.08%)
Oct 12, 2010 7.662 7.662 7.520 7.624 1,872 -0.19(-2.49%)
Oct 11, 2010 7.639 7.923 7.639 7.819 4,149 +0.19(+2.55%)
Oct 08, 2010 7.624 7.721 7.430 7.624 5,886 +0.15(+2.00%)
Oct 07, 2010 7.422 7.475 7.236 7.475 11,841 +0.04(+0.60%)
Oct 06, 2010 7.579 7.579 7.430 7.430 39,532 -0.27(-3.50%)
Oct 05, 2010 7.886 7.901 7.632 7.699 2,140 -0.02(-0.29%)
Oct 04, 2010 7.781 7.908 7.669 7.721 1,471 -0.07(-0.86%)
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.