Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acme United Corp
(NY:
ACU
)
36.41
+0.72 (+2.02%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
10.00
10.00
10.00
10.00
224
+0.14(+1.42%)
Jan 30, 2012
10.01
10.01
9.860
9.860
624
-0.17(-1.69%)
Jan 27, 2012
9.880
10.04
9.880
10.03
7,980
+0.13(+1.31%)
Jan 26, 2012
9.850
9.900
9.850
9.900
3,357
+0.15(+1.54%)
Jan 25, 2012
11.54
11.54
9.750
9.750
1,063
-0.00(-0.00%)
Jan 24, 2012
9.790
9.790
9.750
9.750
1,300
-0.04(-0.41%)
Jan 23, 2012
9.740
9.790
9.740
9.790
800
+0.04(+0.41%)
Jan 20, 2012
9.750
9.750
9.604
9.750
1,049
-0.15(-1.52%)
Jan 19, 2012
9.900
9.900
9.750
9.900
12,214
+0.15(+1.53%)
Jan 18, 2012
11.33
11.33
9.730
9.751
4,992
+0.15(+1.57%)
Jan 17, 2012
9.620
9.620
9.600
9.600
300
-0.10(-1.03%)
Jan 13, 2012
9.690
9.700
9.660
9.700
300
-0.05(-0.51%)
Jan 12, 2012
9.710
9.750
9.600
9.750
4,285
-0.00(-0.00%)
Jan 11, 2012
9.530
9.750
9.500
9.750
37,365
+0.21(+2.20%)
Jan 10, 2012
9.540
9.540
9.540
9.540
500
-0.01(-0.10%)
Jan 05, 2012
9.550
9.550
9.550
9.550
200
+0.05(+0.53%)
Jan 04, 2012
9.510
9.566
9.500
9.500
1,132
+0.00(+0.00%)
Dec 30, 2011
9.390
9.520
9.390
9.500
2,001
+0.10(+1.06%)
Dec 29, 2011
9.450
9.450
9.170
9.400
5,497
-0.10(-1.05%)
Dec 28, 2011
9.500
9.520
9.420
9.500
3,373
+0.08(+0.85%)
Dec 27, 2011
9.440
9.440
9.420
9.420
600
-0.08(-0.84%)
Dec 22, 2011
9.500
9.500
9.500
9.500
0
+0.00(+0.00%)
Dec 21, 2011
9.410
9.680
9.390
9.500
2,083
+0.05(+0.58%)
Dec 20, 2011
9.580
9.580
9.430
9.445
1,200
+0.03(+0.27%)
Dec 19, 2011
9.582
9.590
9.250
9.420
9,598
-0.12(-1.26%)
Dec 16, 2011
9.410
9.690
9.410
9.540
4,001
+0.27(+2.91%)
Dec 15, 2011
9.260
9.340
9.150
9.270
1,100
-0.13(-1.38%)
Dec 14, 2011
9.400
9.400
9.300
9.400
3,460
-0.10(-1.05%)
Dec 13, 2011
10.91
10.91
9.500
9.500
5,938
-0.06(-0.63%)
Dec 12, 2011
9.750
9.750
9.480
9.560
13,170
-0.17(-1.71%)
Dec 09, 2011
9.620
9.750
9.620
9.726
967
+0.13(+1.31%)
Dec 08, 2011
9.590
9.610
9.590
9.600
1,208
+0.09(+0.95%)
Dec 07, 2011
9.520
9.520
9.500
9.510
450
+0.01(+0.11%)
Dec 06, 2011
9.460
9.560
9.350
9.500
895
+0.05(+0.53%)
Dec 05, 2011
9.304
9.700
9.304
9.450
2,370
+0.02(+0.21%)
Dec 02, 2011
9.421
9.490
9.421
9.430
900
-0.14(-1.46%)
Dec 01, 2011
9.700
9.710
9.551
9.570
3,400
-0.03(-0.35%)
Nov 30, 2011
9.510
9.750
9.480
9.604
10,516
-0.10(-0.99%)
Nov 29, 2011
9.410
9.700
9.300
9.700
5,252
+0.15(+1.57%)
Nov 28, 2011
9.400
9.550
9.400
9.550
1,000
+0.14(+1.49%)
Nov 25, 2011
9.410
9.410
9.410
9.410
600
+0.00(+0.00%)
Nov 23, 2011
9.450
9.479
9.410
9.410
2,980
-0.06(-0.63%)
Nov 21, 2011
9.420
9.470
9.470
9.470
3,300
+0.02(+0.24%)
Nov 18, 2011
9.500
9.500
9.400
9.447
3,400
+0.01(+0.08%)
Nov 16, 2011
9.500
9.439
9.439
9.439
9,600
+0.02(+0.20%)
Nov 15, 2011
9.430
9.430
9.420
9.420
1,592
-0.08(-0.84%)
Nov 11, 2011
9.490
9.500
9.500
9.500
400
+0.00(+0.00%)
Nov 10, 2011
9.500
9.500
9.500
9.500
500
+0.15(+1.59%)
Nov 09, 2011
9.490
9.490
9.351
9.351
640
-0.15(-1.57%)
Nov 08, 2011
9.270
9.500
9.210
9.500
3,821
+0.23(+2.48%)
Nov 07, 2011
9.270
9.270
9.270
9.270
353
+0.00(+0.00%)
Nov 04, 2011
9.270
9.287
9.270
9.270
900
+0.00(+0.00%)
Nov 03, 2011
9.280
9.280
9.270
9.270
500
-0.02(-0.22%)
Nov 02, 2011
9.300
9.300
9.290
9.290
424
-0.01(-0.11%)
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
.