Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 1:07PM ET - U.S. Markets close in 2 hours and 53 minutes. Dow Down 0.44% Nasdaq Down 0.60%
Acme United Corp. (ACU)At 11:15AM ET: 9.35  Up 0.10 (1.08%)  
MORE ON ACU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-099.439.439.259.251,1009.25
20-Nov-099.399.459.379.457009.45
19-Nov-099.509.509.319.404,4009.40
18-Nov-099.319.409.319.321,0009.32
17-Nov-099.719.839.269.309,3009.30
16-Nov-099.429.599.099.574,4009.57
13-Nov-098.669.668.669.148,7009.14
12-Nov-098.828.918.658.66102,4008.66
11-Nov-098.608.708.608.703,6008.70
10-Nov-098.608.788.558.649,4008.64
9-Nov-098.508.518.508.516008.51
6-Nov-098.508.508.408.502,4008.50
5-Nov-098.318.508.308.504,7008.50
4-Nov-098.258.308.258.251,1008.25
3-Nov-098.978.978.118.166,6008.16
2-Nov-098.618.618.258.302,1008.30
30-Oct-098.658.718.258.407,2008.40
29-Oct-099.559.558.528.7426,6008.74
28-Oct-099.709.709.459.4518,5009.45
27-Oct-099.889.889.649.654,3009.65
26-Oct-099.759.859.659.745,6009.74
23-Oct-099.759.809.629.6217,5009.62
22-Oct-099.779.909.679.7023,8009.70
21-Oct-0910.0610.109.709.8938,4009.89
20-Oct-099.8510.199.8510.0412,40010.04
19-Oct-099.9710.059.809.9013,5009.90
16-Oct-0910.0210.029.939.998,1009.99
16-Oct-09 $ 0.05 Dividend
15-Oct-0910.0010.299.9810.0234,3009.97
14-Oct-0910.0010.029.989.9932,7009.94
13-Oct-0910.0010.259.949.9944,0009.94
12-Oct-0910.0010.009.859.994,7009.94
9-Oct-099.8910.009.8910.002,9009.95
8-Oct-099.959.959.859.8510,4009.80
7-Oct-099.3010.009.3010.0022,0009.95
6-Oct-099.159.309.069.301,0009.25
5-Oct-099.159.159.059.075,2009.02
2-Oct-099.029.109.029.103,6009.05
1-Oct-099.019.019.019.0108.97
30-Sep-099.019.019.019.0108.97
29-Sep-099.019.019.019.014008.97
28-Sep-099.019.019.019.011,1008.97
25-Sep-099.079.079.009.0022,2008.96
24-Sep-099.219.219.009.004,5008.96
23-Sep-099.209.209.209.201,7009.15
22-Sep-099.129.149.129.141,5009.09
21-Sep-099.109.109.109.1009.05
18-Sep-099.109.209.109.107,9009.05
17-Sep-099.089.109.089.083,0009.03
16-Sep-099.089.149.049.105,9009.05
15-Sep-099.019.019.019.011,0008.97
14-Sep-099.019.019.009.004,7008.96
11-Sep-099.089.089.089.086009.03
10-Sep-098.949.038.949.033,3008.98
9-Sep-098.948.948.908.901,4008.86
8-Sep-098.868.918.828.825008.78
4-Sep-098.818.948.808.833,0008.79
3-Sep-098.868.868.808.808008.76
2-Sep-098.848.948.848.944008.90
1-Sep-098.909.048.808.801,4008.76
31-Aug-098.608.808.608.806,2008.76
28-Aug-098.558.608.458.604008.56
27-Aug-098.578.578.308.519,6008.47
26-Aug-098.798.808.558.558,5008.51
25-Aug-098.808.808.708.805,4008.76
24-Aug-098.658.708.658.701,2008.66
21-Aug-098.899.008.658.757,7008.71
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions