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
)
39.18
-0.34 (-0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2011
9.310
9.450
9.300
9.380
3,990
-0.02(-0.21%)
Oct 28, 2011
9.110
9.400
9.110
9.400
400
+0.15(+1.62%)
Oct 27, 2011
9.400
9.950
9.110
9.250
11,206
-0.25(-2.63%)
Oct 26, 2011
9.650
9.650
9.480
9.500
700
-0.20(-2.06%)
Oct 25, 2011
9.750
9.750
9.530
9.700
1,284
+0.28(+2.97%)
Oct 24, 2011
9.430
9.580
9.300
9.420
665
+0.00(+0.00%)
Oct 21, 2011
9.390
9.540
9.350
9.420
4,360
+0.33(+3.63%)
Oct 20, 2011
9.200
9.200
9.090
9.090
2,354
-0.15(-1.62%)
Oct 19, 2011
9.100
9.240
9.100
9.240
1,434
-0.02(-0.22%)
Oct 18, 2011
9.560
9.580
9.260
9.260
1,100
-0.45(-4.63%)
Oct 17, 2011
9.310
9.780
9.310
9.710
3,325
+0.38(+4.07%)
Oct 14, 2011
9.580
9.580
9.330
9.330
1,900
+0.11(+1.19%)
Oct 13, 2011
9.200
9.220
9.080
9.220
430
+0.11(+1.21%)
Oct 12, 2011
9.030
9.820
9.000
9.110
4,336
-0.07(-0.76%)
Oct 11, 2011
11.02
11.02
9.050
9.180
1,450
+0.08(+0.88%)
Oct 10, 2011
9.480
9.480
8.520
9.100
10,137
-0.25(-2.67%)
Oct 07, 2011
9.500
9.650
9.350
9.350
502
-0.05(-0.53%)
Oct 06, 2011
9.550
9.550
9.400
9.400
320
+0.00(+0.00%)
Oct 05, 2011
9.580
9.580
9.370
9.400
4,823
-0.33(-3.39%)
Oct 04, 2011
9.730
9.730
9.730
9.730
100
-0.05(-0.51%)
Oct 03, 2011
9.780
9.780
9.690
9.780
100
+0.09(+0.93%)
Sep 28, 2011
9.690
9.690
9.690
9.690
0
+0.19(+2.00%)
Sep 27, 2011
9.530
9.570
9.500
9.500
5,160
+0.00(+0.00%)
Sep 26, 2011
9.500
9.500
9.500
9.500
450
+0.00(+0.00%)
Sep 23, 2011
9.520
9.520
9.220
9.500
7,440
+0.00(+0.00%)
Sep 22, 2011
9.000
9.620
9.000
9.500
1,601
-0.34(-3.46%)
Sep 19, 2011
9.820
9.840
9.840
9.840
300
+0.04(+0.41%)
Sep 16, 2011
10.06
10.06
9.770
9.800
6,459
-0.40(-3.92%)
Sep 15, 2011
10.15
10.20
10.05
10.20
450
+0.14(+1.44%)
Sep 14, 2011
10.03
10.20
10.03
10.05
700
+0.15(+1.57%)
Sep 12, 2011
9.900
9.900
9.900
9.900
0
+0.16(+1.64%)
Sep 09, 2011
9.770
9.770
9.680
9.740
2,927
-0.01(-0.10%)
Sep 08, 2011
9.820
9.820
9.680
9.750
500
+0.07(+0.72%)
Sep 07, 2011
9.890
9.890
9.610
9.680
1,190
-0.06(-0.62%)
Sep 06, 2011
9.890
9.890
9.740
9.740
1,600
-0.30(-2.99%)
Sep 01, 2011
10.06
10.04
10.04
10.04
600
-0.09(-0.87%)
Aug 31, 2011
10.00
10.19
10.00
10.13
2,351
-0.00(-0.02%)
Aug 30, 2011
9.980
10.13
9.980
10.13
700
+0.09(+0.90%)
Aug 29, 2011
9.980
10.04
9.980
10.04
200
-0.06(-0.59%)
Aug 26, 2011
10.04
10.10
10.04
10.10
1,315
-0.03(-0.30%)
Aug 25, 2011
10.25
10.25
10.13
10.13
1,044
+0.03(+0.30%)
Aug 24, 2011
10.15
10.15
10.10
10.10
1,500
-0.15(-1.46%)
Aug 22, 2011
9.880
10.25
10.25
10.25
1,600
+0.39(+3.96%)
Aug 19, 2011
10.03
10.23
9.860
9.860
2,093
-0.14(-1.40%)
Aug 18, 2011
10.00
10.00
10.00
10.00
475
-0.10(-0.99%)
Aug 17, 2011
10.06
10.18
9.690
10.10
27,051
+0.19(+1.92%)
Aug 16, 2011
9.600
9.979
9.600
9.910
1,190
+0.40(+4.21%)
Aug 15, 2011
9.670
9.793
9.500
9.510
5,400
+0.11(+1.17%)
Aug 12, 2011
9.500
9.500
9.400
9.400
2,059
-0.10(-1.05%)
Aug 11, 2011
9.320
9.500
9.170
9.500
3,235
+0.19(+2.04%)
Aug 10, 2011
9.160
9.310
9.160
9.310
700
+0.11(+1.20%)
Aug 09, 2011
9.870
9.554
9.200
9.200
6,956
-0.30(-3.16%)
Aug 08, 2011
9.870
9.892
9.500
9.500
6,452
-0.48(-4.81%)
Aug 05, 2011
9.850
9.980
9.850
9.980
2,650
+0.11(+1.11%)
Aug 04, 2011
10.01
10.01
9.570
9.870
9,055
-0.14(-1.40%)
Aug 03, 2011
10.06
10.06
10.00
10.01
1,600
-0.07(-0.69%)
Aug 02, 2011
10.23
10.24
10.06
10.08
8,260
-0.03(-0.30%)
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
.