Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.