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

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2010 7.728 8.365 7.728 8.106 9,665 -0.23(-2.75%)
Mar 30, 2010 8.424 8.424 8.335 8.335 3,637 -0.09(-1.05%)
Mar 29, 2010 8.475 8.512 8.217 8.424 23,948 +0.06(+0.71%)
Mar 26, 2010 8.394 8.490 8.365 8.365 5,305 +0.05(+0.62%)
Mar 25, 2010 8.107 8.475 8.107 8.313 5,481 -0.01(-0.18%)
Mar 24, 2010 8.401 8.401 8.328 8.328 1,054 -0.07(-0.88%)
Mar 23, 2010 8.401 8.401 8.328 8.401 814 +0.09(+1.06%)
Mar 22, 2010 8.350 8.426 8.313 8.313 6,825 -0.04(-0.53%)
Mar 19, 2010 8.350 8.357 8.291 8.357 3,354 +0.03(+0.35%)
Mar 18, 2010 8.401 8.401 8.328 8.328 3,935 -0.07(-0.88%)
Mar 17, 2010 8.483 8.483 8.401 8.401 6,123 -0.08(-0.91%)
Mar 16, 2010 8.541 8.586 8.424 8.479 8,955 -0.00(-0.04%)
Mar 15, 2010 8.494 8.494 8.483 8.483 7,643 -0.03(-0.34%)
Mar 12, 2010 8.217 8.512 8.217 8.512 18,318 +0.29(+3.59%)
Mar 11, 2010 8.180 8.247 8.180 8.217 2,849 +0.08(+1.04%)
Mar 10, 2010 8.387 8.387 8.107 8.132 6,484 -0.22(-2.69%)
Mar 09, 2010 8.387 8.387 8.298 8.357 2,951 -0.12(-1.39%)
Mar 08, 2010 8.335 8.645 8.033 8.475 44,145 +0.60(+7.58%)
Mar 05, 2010 7.694 8.055 7.628 7.878 17,886 +0.24(+3.09%)
Mar 04, 2010 7.849 7.849 7.554 7.642 16,916 -0.18(-2.26%)
Mar 03, 2010 7.849 7.915 7.812 7.819 5,661 -0.03(-0.38%)
Mar 02, 2010 7.569 8.195 7.569 7.849 21,698 +0.19(+2.50%)
Mar 01, 2010 7.296 7.704 7.296 7.657 4,580 +0.46(+6.35%)
Feb 26, 2010 6.810 7.200 6.810 7.200 16,798 +0.46(+6.78%)
Feb 25, 2010 6.743 6.743 6.743 6.743 678 +0.02(+0.33%)
Feb 24, 2010 6.715 6.721 6.706 6.721 883 +0.01(+0.22%)
Feb 23, 2010 6.706 6.706 6.706 6.706 3,120 +0.01(+0.08%)
Feb 22, 2010 6.633 6.743 6.633 6.701 6,623 +0.11(+1.60%)
Feb 18, 2010 6.596 6.596 6.596 6.596 407 +0.02(+0.34%)
Feb 17, 2010 6.566 6.574 6.559 6.574 1,560 -0.06(-0.89%)
Feb 16, 2010 6.758 6.758 6.633 6.633 9,445 -0.01(-0.11%)
Feb 12, 2010 6.559 6.640 6.640 6.640 542 +0.01(+0.11%)
Feb 11, 2010 6.684 6.684 6.633 6.633 2,035 +0.04(+0.56%)
Feb 10, 2010 6.596 6.596 6.596 6.596 135 +0.04(+0.56%)
Feb 09, 2010 6.485 6.596 6.485 6.559 3,686 +0.00(+0.00%)
Feb 08, 2010 6.552 6.559 6.552 6.559 2,849 +0.00(+0.00%)
Feb 05, 2010 6.625 6.633 6.522 6.559 3,148 -0.07(-1.11%)
Feb 04, 2010 6.633 6.677 6.633 6.633 10,187 -0.01(-0.11%)
Feb 03, 2010 6.647 6.854 6.640 6.640 16,156 -0.02(-0.33%)
Feb 02, 2010 6.647 6.706 6.618 6.662 3,012 +0.01(+0.09%)
Feb 01, 2010 6.596 6.706 6.596 6.656 3,663 +0.10(+1.48%)
Jan 29, 2010 6.633 6.633 6.301 6.559 23,036 -0.07(-1.11%)
Jan 28, 2010 6.706 6.706 6.618 6.633 16,486 +0.00(+0.00%)
Jan 27, 2010 6.655 6.699 6.618 6.633 11,533 -0.02(-0.33%)
Jan 26, 2010 6.596 6.706 6.596 6.655 6,920 -0.01(-0.22%)
Jan 25, 2010 6.736 6.758 6.625 6.670 8,819 -0.07(-1.09%)
Jan 22, 2010 6.854 6.854 6.706 6.743 5,427 -0.11(-1.61%)
Jan 21, 2010 6.935 6.935 6.854 6.854 5,794 -0.07(-1.06%)
Jan 20, 2010 6.957 6.957 6.928 6.928 1,936 -0.04(-0.53%)
Jan 19, 2010 7.023 7.023 6.964 6.964 1,861 -0.07(-1.05%)
Jan 15, 2010 7.075 7.038 7.038 7.038 271 -0.04(-0.52%)
Jan 14, 2010 7.038 7.333 7.001 7.075 12,760 +0.14(+2.02%)
Jan 13, 2010 6.986 6.986 6.935 6.935 271 -0.04(-0.58%)
Jan 11, 2010 7.001 6.975 6.975 6.975 1,492 +0.04(+0.58%)
Jan 08, 2010 6.773 6.935 6.773 6.935 3,867 +0.15(+2.28%)
Jan 07, 2010 6.743 6.780 6.726 6.780 1,899 +0.04(+0.55%)
Jan 06, 2010 6.758 6.780 6.743 6.743 1,845 +0.03(+0.44%)
Jan 05, 2010 6.750 6.750 6.714 6.714 409 -0.04(-0.54%)
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.