Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

41.51 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2009 6.843 6.718 6.718 6.718 2,190 -0.10(-1.51%)
Dec 30, 2009 6.967 6.996 6.821 6.821 3,971 -0.17(-2.38%)
Dec 29, 2009 6.938 7.003 6.922 6.987 7,568 +0.09(+1.25%)
Dec 28, 2009 6.675 7.011 6.675 6.901 3,697 +0.26(+3.85%)
Dec 24, 2009 6.609 6.646 6.609 6.646 958 +0.07(+1.11%)
Dec 23, 2009 6.463 6.573 6.463 6.573 5,340 +0.07(+1.12%)
Dec 22, 2009 6.397 6.500 6.397 6.500 3,834 +0.13(+2.06%)
Dec 21, 2009 6.507 6.507 6.302 6.368 6,497 -0.13(-2.02%)
Dec 18, 2009 6.682 6.682 6.485 6.500 5,988 -0.15(-2.20%)
Dec 17, 2009 6.770 6.770 6.646 6.646 1,365 -0.04(-0.55%)
Dec 16, 2009 6.602 6.733 6.602 6.682 1,643 +0.12(+1.78%)
Dec 15, 2009 6.529 6.565 6.529 6.565 3,650 +0.06(+0.90%)
Dec 14, 2009 6.492 6.507 6.434 6.507 3,576 +0.04(+0.55%)
Dec 11, 2009 6.474 6.474 6.471 6.471 366 -0.04(-0.55%)
Dec 10, 2009 6.529 6.529 6.470 6.507 1,472 +0.00(+0.00%)
Dec 09, 2009 6.609 6.609 6.500 6.507 24,647 -0.14(-2.09%)
Dec 07, 2009 6.646 6.646 6.646 6.646 0 -0.04(-0.55%)
Dec 04, 2009 6.719 6.719 6.682 6.682 1,643 -0.04(-0.54%)
Dec 03, 2009 6.792 6.828 6.609 6.719 7,565 +0.00(+0.00%)
Dec 02, 2009 6.726 6.726 6.719 6.719 684 -0.04(-0.54%)
Dec 01, 2009 6.755 6.762 6.755 6.755 2,729 +0.00(+0.00%)
Nov 30, 2009 6.719 6.755 6.719 6.755 410 +0.00(+0.00%)
Nov 27, 2009 6.755 6.755 6.719 6.755 2,190 -0.04(-0.54%)
Nov 25, 2009 6.792 6.792 6.792 6.792 2,738 -0.03(-0.37%)
Nov 24, 2009 6.799 6.828 6.792 6.817 821 +0.06(+0.92%)
Nov 23, 2009 6.887 6.887 6.755 6.755 1,448 -0.15(-2.12%)
Nov 20, 2009 6.857 6.901 6.843 6.901 958 +0.04(+0.53%)
Nov 19, 2009 6.938 6.938 6.801 6.865 6,024 +0.06(+0.86%)
Nov 18, 2009 6.800 6.865 6.799 6.806 1,369 +0.02(+0.27%)
Nov 17, 2009 8.194 7.179 6.762 6.788 12,637 -0.20(-2.88%)
Nov 16, 2009 6.879 7.003 6.638 6.989 5,967 +0.31(+4.71%)
Nov 13, 2009 6.324 7.055 6.324 6.675 11,908 +0.35(+5.54%)
Nov 12, 2009 6.441 6.507 6.317 6.324 140,092 -0.03(-0.46%)
Nov 11, 2009 6.280 6.354 6.280 6.354 4,847 +0.04(+0.68%)
Nov 10, 2009 6.280 6.412 6.244 6.311 12,841 +0.10(+1.55%)
Nov 09, 2009 6.207 6.215 6.207 6.215 766 +0.01(+0.12%)
Nov 06, 2009 6.207 6.207 6.134 6.207 3,232 +0.00(+0.00%)
Nov 05, 2009 6.069 6.207 6.061 6.207 6,386 +0.18(+3.03%)
Nov 04, 2009 6.025 6.061 6.025 6.025 1,492 +0.07(+1.10%)
Nov 03, 2009 6.551 6.551 5.923 5.959 8,969 -0.10(-1.69%)
Nov 02, 2009 6.288 6.288 6.025 6.061 2,875 -0.07(-1.19%)
Oct 30, 2009 6.317 6.361 6.025 6.134 9,787 -0.25(-3.89%)
Oct 29, 2009 6.974 6.974 6.222 6.383 36,377 -0.52(-7.51%)
Oct 28, 2009 7.084 7.084 6.901 6.901 25,214 -0.15(-2.07%)
Oct 27, 2009 7.215 7.215 7.040 7.047 5,804 -0.07(-0.92%)
Oct 26, 2009 7.120 7.193 7.047 7.113 7,668 +0.09(+1.25%)
Oct 23, 2009 7.069 7.157 7.025 7.025 23,963 -0.06(-0.82%)
Oct 22, 2009 7.135 7.230 7.062 7.084 32,552 -0.14(-1.92%)
Oct 21, 2009 7.347 7.376 7.084 7.223 52,581 -0.11(-1.49%)
Oct 20, 2009 7.193 7.442 7.193 7.332 16,979 +0.10(+1.41%)
Oct 19, 2009 7.281 7.339 7.157 7.230 18,432 -0.07(-0.92%)
Oct 16, 2009 7.318 7.318 7.252 7.297 11,091 +0.02(+0.22%)
Oct 15, 2009 7.266 7.477 7.252 7.281 47,203 +0.02(+0.30%)
Oct 14, 2009 7.263 7.281 7.252 7.259 44,995 +0.00(+0.00%)
Oct 13, 2009 7.266 7.448 7.223 7.259 60,553 -0.00(-0.03%)
Oct 12, 2009 7.192 7.266 7.158 7.262 6,468 -0.00(-0.06%)
Oct 09, 2009 7.187 7.266 7.184 7.266 3,898 +0.11(+1.52%)
Oct 08, 2009 7.230 7.230 7.157 7.157 14,244 -0.11(-1.50%)
Oct 07, 2009 6.758 7.266 6.758 7.266 30,156 +0.51(+7.53%)
Oct 06, 2009 6.649 6.758 6.583 6.758 1,376 +0.17(+2.51%)
Oct 05, 2009 6.649 6.649 6.576 6.592 7,156 -0.02(-0.25%)
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.