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 (%)
Apr 30, 2012 8.308 8.472 8.207 8.207 1,177 -0.09(-1.03%)
Apr 27, 2012 8.324 8.324 8.293 8.293 514 -0.21(-2.47%)
Apr 26, 2012 8.464 8.503 8.347 8.503 6,201 +0.13(+1.58%)
Apr 25, 2012 8.370 8.370 8.370 8.370 775 +0.01(+0.08%)
Apr 24, 2012 8.557 8.557 8.363 8.363 2,956 -0.19(-2.26%)
Apr 23, 2012 8.417 8.596 8.254 8.557 2,873 +0.14(+1.66%)
Apr 20, 2012 8.409 8.752 8.402 8.417 10,360 +0.17(+2.08%)
Apr 19, 2012 8.394 8.588 8.246 8.246 3,208 -0.17(-2.03%)
Apr 18, 2012 8.580 8.643 8.230 8.417 9,232 -0.16(-1.90%)
Apr 17, 2012 8.697 8.837 8.580 8.580 6,950 +0.15(+1.75%)
Apr 16, 2012 8.370 8.814 8.370 8.433 7,262 +0.26(+3.14%)
Apr 13, 2012 8.145 8.176 8.090 8.176 1,928 +0.01(+0.10%)
Apr 12, 2012 8.386 8.386 7.935 8.168 8,227 -0.16(-1.87%)
Apr 11, 2012 7.849 8.355 7.764 8.324 22,872 +0.39(+4.90%)
Apr 10, 2012 7.989 8.355 7.779 7.935 14,782 -0.04(-0.49%)
Apr 09, 2012 7.982 7.989 7.974 7.974 1,966 -0.06(-0.77%)
Apr 05, 2012 7.992 8.036 7.989 8.036 385 -0.05(-0.67%)
Apr 02, 2012 8.098 8.090 8.090 8.090 2,828 -0.12(-1.42%)
Mar 30, 2012 8.091 8.207 8.091 8.207 1,880 +0.09(+1.14%)
Mar 29, 2012 7.844 8.300 7.813 8.114 13,976 +0.27(+3.45%)
Mar 28, 2012 8.022 8.022 7.767 7.844 6,728 -0.29(-3.52%)
Mar 27, 2012 8.060 8.130 7.929 8.130 1,158 +0.02(+0.19%)
Mar 26, 2012 7.883 8.308 7.883 8.114 15,187 +0.39(+5.00%)
Mar 23, 2012 7.790 7.883 7.651 7.728 17,052 +0.00(+0.00%)
Mar 22, 2012 7.743 7.743 7.728 7.728 388 -0.09(-1.19%)
Mar 21, 2012 7.882 7.882 7.743 7.821 1,022 -0.06(-0.78%)
Mar 20, 2012 7.797 7.883 7.666 7.882 1,578 +0.12(+1.51%)
Mar 19, 2012 7.883 7.883 7.728 7.765 3,474 -0.08(-1.01%)
Mar 16, 2012 7.728 7.844 7.728 7.844 2,428 +0.15(+1.91%)
Mar 15, 2012 7.682 7.720 7.666 7.697 1,746 +0.05(+0.61%)
Mar 14, 2012 7.682 7.720 7.566 7.651 1,941 -0.09(-1.20%)
Mar 13, 2012 7.612 7.805 7.573 7.743 3,559 +0.21(+2.77%)
Mar 12, 2012 7.651 7.766 7.535 7.535 1,164 -0.12(-1.52%)
Mar 09, 2012 7.651 7.805 7.612 7.651 8,875 -0.09(-1.10%)
Mar 08, 2012 7.728 7.736 7.542 7.736 11,411 +0.01(+0.10%)
Mar 06, 2012 7.782 7.728 7.728 7.728 2,458 -0.06(-0.83%)
Mar 05, 2012 7.728 7.793 7.728 7.793 3,800 +0.02(+0.24%)
Mar 02, 2012 7.921 7.921 7.774 7.774 1,592 -0.03(-0.40%)
Mar 01, 2012 7.883 7.921 7.805 7.805 3,319 +0.07(+0.96%)
Feb 28, 2012 7.767 7.731 7.731 7.731 3,623 -0.05(-0.66%)
Feb 27, 2012 7.728 7.921 7.728 7.782 10,763 +0.13(+1.72%)
Feb 24, 2012 7.728 7.728 7.651 7.651 6,714 -0.08(-1.00%)
Feb 23, 2012 7.743 7.743 7.728 7.728 698 -0.02(-0.30%)
Feb 22, 2012 7.712 7.751 7.712 7.751 923 +0.15(+2.03%)
Feb 21, 2012 7.728 7.728 7.535 7.597 2,613 -0.15(-1.90%)
Feb 16, 2012 7.720 7.743 7.743 7.743 905 +0.02(+0.21%)
Feb 15, 2012 7.767 7.767 7.727 7.727 1,352 +0.04(+0.49%)
Feb 14, 2012 7.612 7.705 7.573 7.689 3,694 -0.08(-1.00%)
Feb 13, 2012 7.767 7.767 7.767 7.767 219 +0.00(+0.01%)
Feb 10, 2012 7.720 7.766 7.720 7.766 1,358 +0.05(+0.59%)
Feb 09, 2012 7.720 7.720 7.705 7.720 905 +0.00(+0.00%)
Feb 08, 2012 7.674 7.720 7.674 7.720 886 +0.03(+0.40%)
Feb 07, 2012 7.612 7.689 7.573 7.689 1,941 +0.12(+1.53%)
Feb 06, 2012 7.651 7.767 7.342 7.573 8,367 -0.19(-2.49%)
Feb 03, 2012 7.728 7.767 7.668 7.767 7,599 +0.04(+0.50%)
Feb 02, 2012 7.736 7.736 7.625 7.728 1,083 -0.04(-0.50%)
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.