Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

40.35 -1.47 (-3.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2004 11.10 11.39 11.07 11.18 44,955 +0.18(+1.62%)
Dec 30, 2004 11.53 11.74 11.00 11.00 52,260 -0.39(-3.44%)
Dec 29, 2004 11.00 11.60 11.00 11.39 70,804 +0.50(+4.58%)
Dec 28, 2004 10.46 11.25 10.46 10.89 102,975 +0.50(+4.79%)
Dec 27, 2004 9.923 10.43 9.923 10.39 52,682 +0.50(+5.04%)
Dec 23, 2004 9.645 9.894 9.645 9.894 27,535 +0.18(+1.83%)
Dec 22, 2004 9.645 9.716 9.432 9.716 19,948 +0.07(+0.74%)
Dec 21, 2004 9.396 9.752 9.261 9.645 21,775 +0.14(+1.50%)
Dec 20, 2004 9.467 9.745 9.467 9.503 17,701 +0.12(+1.29%)
Dec 17, 2004 9.218 9.382 9.218 9.382 11,238 +0.09(+1.00%)
Dec 16, 2004 9.602 9.610 9.289 9.289 18,684 -0.21(-2.25%)
Dec 15, 2004 9.524 9.787 9.353 9.503 49,731 +0.15(+1.60%)
Dec 14, 2004 9.076 9.574 9.012 9.353 93,703 +0.35(+3.87%)
Dec 13, 2004 8.399 9.061 8.399 9.004 42,426 +0.64(+7.66%)
Dec 10, 2004 8.471 8.471 8.257 8.364 2,809 -0.04(-0.42%)
Dec 09, 2004 8.364 8.399 8.286 8.399 8,007 +0.11(+1.29%)
Dec 08, 2004 7.695 8.456 7.659 8.293 30,204 +0.49(+6.30%)
Dec 07, 2004 8.229 8.229 7.616 7.802 39,897 -0.52(-6.24%)
Dec 06, 2004 8.585 8.727 8.229 8.321 18,263 -0.16(-1.85%)
Dec 03, 2004 8.649 8.649 8.471 8.478 8,148 -0.14(-1.57%)
Dec 02, 2004 8.577 8.641 8.542 8.613 5,478 +0.11(+1.26%)
Dec 01, 2004 8.649 8.649 8.221 8.506 16,858 -0.14(-1.65%)
Nov 30, 2004 8.364 8.734 8.364 8.649 20,932 +0.32(+3.85%)
Nov 29, 2004 8.150 8.364 7.972 8.328 20,229 +0.11(+1.30%)
Nov 26, 2004 8.129 8.257 8.129 8.221 2,388 +0.04(+0.43%)
Nov 24, 2004 8.293 8.293 8.186 8.186 8,148 -0.21(-2.54%)
Nov 23, 2004 8.328 8.442 8.257 8.399 5,900 +0.07(+0.85%)
Nov 22, 2004 8.542 8.542 8.328 8.328 4,776 -0.21(-2.50%)
Nov 19, 2004 8.435 8.542 8.293 8.542 9,412 +0.00(+0.00%)
Nov 18, 2004 8.435 8.670 8.399 8.542 7,305 +0.25(+3.00%)
Nov 17, 2004 8.542 8.713 8.250 8.293 17,701 -0.25(-2.92%)
Nov 16, 2004 8.435 8.542 8.257 8.542 15,734 +0.08(+0.93%)
Nov 15, 2004 8.257 8.535 8.257 8.464 10,395 +0.27(+3.30%)
Nov 12, 2004 8.150 8.193 7.972 8.193 9,553 +0.07(+0.88%)
Nov 11, 2004 8.079 8.221 7.972 8.122 10,676 +0.02(+0.19%)
Nov 10, 2004 7.987 8.734 7.830 8.107 85,555 +0.16(+1.96%)
Nov 09, 2004 7.111 7.958 7.111 7.951 58,722 +0.83(+11.70%)
Nov 08, 2004 7.246 7.289 7.118 7.118 21,494 -0.11(-1.48%)
Nov 05, 2004 7.232 7.239 7.097 7.225 9,131 +0.01(+0.10%)
Nov 04, 2004 7.118 7.403 7.118 7.218 35,823 +0.10(+1.40%)
Nov 03, 2004 7.033 7.118 7.033 7.118 9,833 +0.14(+2.04%)
Nov 02, 2004 6.876 7.004 6.876 6.976 11,941 +0.14(+2.08%)
Nov 01, 2004 6.620 6.833 6.591 6.833 10,817 +0.25(+3.78%)
Oct 29, 2004 6.826 6.826 6.549 6.584 7,024 -0.25(-3.65%)
Oct 28, 2004 6.584 6.940 6.442 6.833 19,948 +0.22(+3.34%)
Oct 27, 2004 6.122 6.684 6.122 6.613 34,418 +0.49(+8.02%)
Oct 26, 2004 6.833 6.833 6.107 6.122 59,987 -0.71(-10.42%)
Oct 25, 2004 6.905 7.068 6.833 6.833 26,832 +0.07(+1.05%)
Oct 22, 2004 7.026 7.359 6.691 6.762 145,402 +0.04(+0.53%)
Oct 21, 2004 6.513 6.919 6.513 6.727 18,403 +0.14(+2.16%)
Oct 20, 2004 6.584 6.584 6.406 6.584 4,214 +0.01(+0.11%)
Oct 19, 2004 6.599 6.833 6.478 6.577 22,196 -0.02(-0.32%)
Oct 18, 2004 6.413 6.599 6.413 6.599 3,793 +0.13(+1.98%)
Oct 15, 2004 6.470 6.470 6.470 6.470 1,123 +0.06(+0.89%)
Oct 14, 2004 6.406 6.413 6.406 6.413 280 +0.01(+0.11%)
Oct 13, 2004 6.406 6.406 6.406 6.406 6,462 +0.04(+0.56%)
Oct 12, 2004 6.406 6.463 6.371 6.371 7,586 -0.04(-0.56%)
Oct 11, 2004 6.470 6.470 6.406 6.406 2,669 -0.14(-2.07%)
Oct 08, 2004 6.513 6.542 6.513 6.542 1,826 -0.01(-0.11%)
Oct 07, 2004 6.549 6.584 6.371 6.549 5,478 +0.07(+1.10%)
Oct 06, 2004 6.406 6.478 6.406 6.478 1,264 -0.04(-0.55%)
Oct 05, 2004 6.549 6.549 6.456 6.513 8,569 +0.00(+0.00%)
Oct 04, 2004 6.442 6.599 6.442 6.513 7,586 +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.