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 (%)
Jan 31, 2006 9.178 9.178 8.653 8.745 33,980 -0.38(-4.12%)
Jan 30, 2006 9.263 9.263 9.064 9.121 22,418 -0.17(-1.83%)
Jan 27, 2006 9.256 9.348 9.256 9.291 19,457 +0.00(+0.00%)
Jan 26, 2006 9.263 9.362 9.263 9.291 8,600 -0.02(-0.23%)
Jan 25, 2006 9.256 9.319 9.256 9.312 6,062 +0.05(+0.54%)
Jan 24, 2006 9.078 9.298 9.078 9.263 11,984 +0.15(+1.63%)
Jan 23, 2006 9.284 9.397 9.057 9.114 31,724 -0.18(-1.91%)
Jan 20, 2006 9.220 9.426 9.220 9.291 21,290 -0.04(-0.38%)
Jan 19, 2006 9.248 9.397 9.156 9.326 12,125 +0.08(+0.84%)
Jan 18, 2006 9.192 9.277 9.149 9.248 21,431 +0.01(+0.15%)
Jan 17, 2006 9.220 9.362 9.064 9.234 43,426 -0.04(-0.46%)
Jan 13, 2006 9.277 9.362 9.277 9.277 11,138 -0.01(-0.15%)
Jan 12, 2006 9.234 9.291 9.234 9.291 20,585 +0.00(+0.00%)
Jan 11, 2006 9.220 9.291 9.220 9.291 26,366 +0.06(+0.61%)
Jan 10, 2006 9.121 9.397 9.121 9.234 87,417 +0.01(+0.08%)
Jan 09, 2006 9.092 9.362 9.043 9.227 245,897 -0.95(-9.34%)
Jan 06, 2006 9.844 10.18 9.752 10.18 9,305 +0.35(+3.61%)
Jan 05, 2006 9.929 9.929 9.823 9.823 5,216 -0.19(-1.91%)
Jan 04, 2006 9.830 10.01 9.802 10.01 7,190 +0.11(+1.15%)
Jan 03, 2006 9.922 9.922 9.823 9.901 7,754 +0.00(+0.00%)
Dec 30, 2005 9.816 9.901 9.816 9.901 13,394 +0.05(+0.50%)
Dec 29, 2005 9.717 9.851 9.660 9.851 13,112 +0.09(+0.94%)
Dec 28, 2005 9.816 10.00 9.674 9.759 9,869 -0.16(-1.64%)
Dec 27, 2005 9.823 9.973 9.227 9.922 29,468 -0.04(-0.43%)
Dec 23, 2005 9.858 9.979 9.823 9.965 7,190 +0.00(+0.00%)
Dec 22, 2005 9.752 9.965 9.752 9.965 14,804 +0.00(+0.00%)
Dec 21, 2005 9.965 9.965 9.823 9.965 11,561 +0.04(+0.43%)
Dec 20, 2005 9.752 9.922 9.752 9.922 13,253 +0.17(+1.75%)
Dec 19, 2005 9.929 9.929 9.681 9.752 14,522 -0.05(-0.51%)
Dec 16, 2005 9.929 9.929 9.787 9.802 4,511 +0.01(+0.14%)
Dec 15, 2005 9.717 9.816 9.653 9.787 6,767 -0.01(-0.07%)
Dec 14, 2005 9.787 9.965 9.752 9.795 19,739 -0.03(-0.29%)
Dec 13, 2005 9.929 10.00 9.575 9.823 46,669 -0.25(-2.46%)
Dec 12, 2005 10.32 10.32 9.929 10.07 65,422 -0.35(-3.40%)
Dec 09, 2005 10.50 10.50 10.43 10.43 7,049 -0.03(-0.27%)
Dec 08, 2005 10.40 10.45 10.39 10.45 13,112 +0.09(+0.89%)
Dec 07, 2005 10.21 10.36 10.18 10.36 18,470 +0.22(+2.17%)
Dec 06, 2005 10.11 10.35 10.07 10.14 13,253 -0.05(-0.49%)
Dec 05, 2005 10.22 10.30 10.18 10.19 6,767 -0.10(-0.96%)
Dec 02, 2005 10.50 10.60 10.29 10.29 4,370 -0.21(-1.96%)
Dec 01, 2005 10.30 10.60 10.30 10.50 15,932 +0.20(+1.93%)
Nov 30, 2005 10.29 10.32 10.28 10.30 5,498 +0.12(+1.18%)
Nov 29, 2005 10.15 10.28 10.15 10.18 7,472 +0.05(+0.49%)
Nov 28, 2005 10.18 10.28 10.13 10.13 15,086 -0.16(-1.52%)
Nov 25, 2005 10.04 10.28 10.04 10.28 10,151 +0.14(+1.34%)
Nov 23, 2005 10.21 10.21 10.14 10.15 2,114 -0.11(-1.12%)
Nov 22, 2005 10.11 10.26 10.11 10.26 13,253 +0.15(+1.47%)
Nov 21, 2005 10.14 10.21 10.11 10.11 5,921 -0.13(-1.32%)
Nov 18, 2005 10.18 10.28 10.11 10.25 9,446 +0.21(+2.12%)
Nov 17, 2005 9.972 10.20 9.972 10.04 14,099 -0.03(-0.28%)
Nov 16, 2005 9.979 10.13 9.979 10.06 2,396 +0.09(+0.85%)
Nov 15, 2005 10.07 10.10 9.965 9.979 7,472 +0.05(+0.49%)
Nov 14, 2005 10.10 10.10 9.646 9.930 15,509 -0.27(-2.64%)
Nov 11, 2005 10.07 10.32 10.06 10.20 18,188 +0.13(+1.27%)
Nov 10, 2005 10.07 10.09 9.929 10.07 10,997 +0.09(+0.92%)
Nov 09, 2005 9.929 9.979 9.929 9.979 1,127 +0.08(+0.85%)
Nov 08, 2005 9.752 10.03 9.752 9.895 12,125 +0.04(+0.37%)
Nov 07, 2005 9.787 9.858 9.667 9.858 26,084 +0.00(+0.00%)
Nov 04, 2005 9.823 9.915 9.787 9.858 10,574 -0.04(-0.36%)
Nov 03, 2005 10.00 10.00 9.795 9.894 3,383 +0.06(+0.58%)
Nov 02, 2005 9.844 10.01 9.787 9.837 14,945 +0.00(+0.00%)
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.