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: 8:00 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 (%)
May 24, 2011 7.159 7.159 7.136 7.136 1,453 -0.11(-1.57%)
May 20, 2011 7.212 7.250 7.250 7.250 4,624 -0.01(-0.10%)
May 19, 2011 7.227 7.295 7.189 7.257 3,303 +0.04(+0.52%)
May 18, 2011 7.151 7.220 7.151 7.220 924 +0.01(+0.10%)
May 17, 2011 7.189 7.212 7.189 7.212 1,649 +0.07(+0.95%)
May 16, 2011 7.136 7.144 7.136 7.144 1,160 +0.03(+0.43%)
May 13, 2011 7.129 7.129 7.114 7.114 1,224 -0.04(-0.53%)
May 12, 2011 7.189 7.265 7.114 7.151 3,594 -0.07(-0.94%)
May 11, 2011 7.295 7.295 7.189 7.220 1,982 -0.01(-0.10%)
May 10, 2011 7.204 7.280 7.189 7.227 4,381 +0.09(+1.26%)
May 09, 2011 7.189 7.189 7.114 7.137 11,919 +0.00(+0.01%)
May 06, 2011 7.136 7.136 7.136 7.136 132 +0.01(+0.10%)
May 05, 2011 7.106 7.132 7.038 7.129 14,930 +0.09(+1.29%)
May 04, 2011 7.038 7.151 7.038 7.038 8,457 -0.04(-0.53%)
May 03, 2011 7.151 7.182 7.076 7.076 2,642 +0.00(+0.00%)
May 02, 2011 7.076 7.076 7.076 7.076 20,154 -0.06(-0.85%)
Apr 29, 2011 7.114 7.189 7.038 7.136 7,802 +0.02(+0.21%)
Apr 28, 2011 7.114 7.167 6.970 7.121 3,084 +0.08(+1.18%)
Apr 27, 2011 7.038 7.038 7.003 7.038 2,621 +0.08(+1.09%)
Apr 26, 2011 6.970 7.038 6.849 6.962 6,396 +0.00(+0.00%)
Apr 25, 2011 7.053 7.053 6.962 6.962 6,514 -0.08(-1.18%)
Apr 21, 2011 7.038 7.091 6.985 7.045 9,781 -0.11(-1.48%)
Apr 20, 2011 7.038 7.151 7.038 7.151 1,150 +0.11(+1.61%)
Apr 19, 2011 7.106 7.106 7.038 7.038 528 -0.08(-1.06%)
Apr 18, 2011 7.129 7.242 7.114 7.114 1,960 +0.08(+1.18%)
Apr 15, 2011 7.530 7.530 7.030 7.030 7,220 +0.03(+0.43%)
Apr 14, 2011 7.068 7.114 6.977 7.000 6,607 -0.04(-0.54%)
Apr 13, 2011 7.189 7.189 7.038 7.038 964 -0.11(-1.52%)
Apr 12, 2011 7.114 7.147 7.106 7.147 528 +0.03(+0.47%)
Apr 11, 2011 7.227 7.235 7.114 7.114 1,585 -0.17(-2.29%)
Apr 08, 2011 7.280 7.280 7.280 7.280 264 +0.01(+0.10%)
Apr 07, 2011 7.295 7.295 7.231 7.272 1,902 +0.01(+0.10%)
Apr 06, 2011 7.288 7.288 7.265 7.265 960 -0.02(-0.31%)
Apr 05, 2011 7.265 7.288 7.227 7.288 475 +0.05(+0.63%)
Apr 04, 2011 7.522 7.522 7.116 7.242 5,313 +0.01(+0.10%)
Apr 01, 2011 7.295 7.325 7.235 7.235 2,913 -0.03(-0.41%)
Mar 31, 2011 7.235 7.295 7.182 7.265 1,869 +0.12(+1.68%)
Mar 30, 2011 7.107 7.197 7.069 7.144 1,908 +0.02(+0.32%)
Mar 29, 2011 6.934 7.122 6.934 7.122 2,342 +0.19(+2.71%)
Mar 28, 2011 6.945 6.945 6.934 6.934 1,289 +0.09(+1.32%)
Mar 25, 2011 6.919 6.919 6.768 6.844 3,802 -0.08(-1.09%)
Mar 24, 2011 6.919 7.069 6.904 6.919 9,795 +0.02(+0.22%)
Mar 23, 2011 6.904 6.904 6.904 6.904 132 +0.00(+0.00%)
Mar 22, 2011 6.881 6.919 6.881 6.904 5,185 +0.03(+0.44%)
Mar 21, 2011 6.844 6.881 6.844 6.874 20,913 -0.20(-2.87%)
Mar 18, 2011 6.941 7.077 6.761 7.077 14,968 +0.12(+1.73%)
Mar 17, 2011 6.851 7.032 6.851 6.956 9,919 +0.15(+2.21%)
Mar 16, 2011 7.137 7.137 6.806 6.806 6,506 -0.26(-3.72%)
Mar 15, 2011 7.039 7.137 7.039 7.069 3,669 -0.07(-0.95%)
Mar 11, 2011 7.137 7.137 7.137 7.137 0 -0.01(-0.11%)
Mar 10, 2011 7.227 7.280 7.144 7.144 5,435 -0.13(-1.76%)
Mar 09, 2011 7.257 7.325 7.227 7.272 10,209 -0.02(-0.31%)
Mar 08, 2011 7.302 7.332 7.295 7.295 8,217 -0.04(-0.51%)
Mar 07, 2011 7.332 7.332 7.257 7.332 5,861 +0.00(+0.00%)
Mar 04, 2011 7.370 7.374 7.272 7.332 9,276 +0.02(+0.21%)
Mar 03, 2011 7.227 7.445 7.220 7.317 45,000 -0.20(-2.70%)
Mar 02, 2011 7.438 7.611 7.430 7.520 2,087 -0.10(-1.37%)
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.