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 (%)
Apr 30, 2012
10.68
10.89
10.55
10.55
916
-0.11(-1.03%)
Apr 27, 2012
10.70
10.70
10.66
10.66
400
-0.27(-2.47%)
Apr 26, 2012
10.88
10.93
10.73
10.93
4,824
+0.17(+1.58%)
Apr 25, 2012
10.76
10.76
10.76
10.76
603
+0.01(+0.08%)
Apr 24, 2012
11.00
11.00
10.75
10.75
2,300
-0.25(-2.26%)
Apr 23, 2012
10.82
11.05
10.61
11.00
2,235
+0.18(+1.66%)
Apr 20, 2012
10.81
11.25
10.80
10.82
8,060
+0.22(+2.08%)
Apr 19, 2012
10.79
11.04
10.60
10.60
2,496
-0.22(-2.03%)
Apr 18, 2012
11.03
11.11
10.58
10.82
7,182
-0.21(-1.90%)
Apr 17, 2012
11.18
11.36
11.03
11.03
5,407
+0.19(+1.75%)
Apr 16, 2012
10.76
11.33
10.76
10.84
5,650
+0.33(+3.14%)
Apr 13, 2012
10.47
10.51
10.40
10.51
1,500
+0.01(+0.10%)
Apr 12, 2012
10.78
10.78
10.20
10.50
6,400
-0.20(-1.87%)
Apr 11, 2012
10.09
10.74
9.980
10.70
17,793
+0.50(+4.90%)
Apr 10, 2012
10.27
10.74
10.00
10.20
11,500
-0.05(-0.49%)
Apr 09, 2012
10.26
10.27
10.25
10.25
1,530
-0.08(-0.77%)
Apr 05, 2012
10.27
10.33
10.27
10.33
300
-0.07(-0.67%)
Apr 02, 2012
10.41
10.40
10.40
10.40
2,200
-0.22(-2.07%)
Mar 30, 2012
10.47
10.62
10.47
10.62
1,453
+0.12(+1.14%)
Mar 29, 2012
10.15
10.74
10.11
10.50
10,801
+0.35(+3.45%)
Mar 28, 2012
10.38
10.38
10.05
10.15
5,200
-0.37(-3.52%)
Mar 27, 2012
10.43
10.52
10.26
10.52
895
+0.02(+0.19%)
Mar 26, 2012
10.20
10.75
10.20
10.50
11,737
+0.50(+5.00%)
Mar 23, 2012
10.08
10.20
9.900
10.00
13,178
+0.00(+0.00%)
Mar 22, 2012
10.02
10.02
10.00
10.00
300
-0.12(-1.19%)
Mar 21, 2012
10.20
10.20
10.02
10.12
790
-0.08(-0.78%)
Mar 20, 2012
10.09
10.20
9.920
10.20
1,220
+0.15(+1.51%)
Mar 19, 2012
10.20
10.20
10.00
10.05
2,685
-0.10(-1.01%)
Mar 16, 2012
10.00
10.15
10.00
10.15
1,877
+0.19(+1.91%)
Mar 15, 2012
9.940
9.990
9.920
9.960
1,350
+0.06(+0.61%)
Mar 14, 2012
9.940
9.990
9.790
9.900
1,500
-0.12(-1.20%)
Mar 13, 2012
9.850
10.10
9.800
10.02
2,751
+0.27(+2.77%)
Mar 12, 2012
9.900
10.05
9.750
9.750
900
-0.15(-1.52%)
Mar 09, 2012
9.900
10.10
9.850
9.900
6,859
-0.11(-1.10%)
Mar 08, 2012
10.00
10.01
9.760
10.01
8,819
+0.01(+0.10%)
Mar 06, 2012
10.07
10.00
10.00
10.00
1,900
-0.08(-0.83%)
Mar 05, 2012
10.00
10.08
10.00
10.08
2,937
+0.02(+0.24%)
Mar 02, 2012
10.25
10.25
10.06
10.06
1,231
-0.04(-0.40%)
Mar 01, 2012
10.20
10.25
10.10
10.10
2,565
+0.10(+0.96%)
Feb 28, 2012
10.05
10.00
10.00
10.00
2,800
-0.07(-0.66%)
Feb 27, 2012
10.00
10.25
10.00
10.07
8,318
+0.17(+1.72%)
Feb 24, 2012
10.00
10.00
9.900
9.900
5,189
-0.10(-1.00%)
Feb 23, 2012
10.02
10.02
10.00
10.00
540
-0.03(-0.30%)
Feb 22, 2012
9.980
10.03
9.980
10.03
714
+0.20(+2.03%)
Feb 21, 2012
10.00
10.00
9.750
9.830
2,020
-0.19(-1.90%)
Feb 16, 2012
9.990
10.02
10.02
10.02
700
+0.02(+0.21%)
Feb 15, 2012
10.05
10.05
9.999
9.999
1,045
+0.05(+0.49%)
Feb 14, 2012
9.850
9.970
9.800
9.950
2,855
-0.10(-1.00%)
Feb 13, 2012
10.05
10.05
10.05
10.05
170
+0.00(+0.01%)
Feb 10, 2012
9.990
10.05
9.990
10.05
1,050
+0.06(+0.59%)
Feb 09, 2012
9.990
9.990
9.970
9.990
700
+0.00(+0.00%)
Feb 08, 2012
9.930
9.990
9.930
9.990
685
+0.04(+0.40%)
Feb 07, 2012
9.850
9.950
9.800
9.950
1,500
+0.15(+1.53%)
Feb 06, 2012
9.900
10.05
9.500
9.800
6,466
-0.25(-2.49%)
Feb 03, 2012
10.00
10.05
9.922
10.05
5,873
+0.05(+0.50%)
Feb 02, 2012
10.01
10.01
9.867
10.00
837
-0.05(-0.50%)
Feb 01, 2012
10.00
10.05
10.00
10.05
3,200
+0.05(+0.50%)
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%)
Nov 01, 2011
9.320
9.320
9.300
9.300
500
-0.08(-0.85%)
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%)
Aug 01, 2011
10.30
10.30
10.08
10.11
1,173
+0.01(+0.10%)
Jul 29, 2011
10.45
10.45
10.10
10.10
2,842
-0.05(-0.49%)
Jul 28, 2011
10.08
10.23
10.08
10.15
2,440
-0.07(-0.68%)
Jul 27, 2011
10.12
10.22
10.08
10.22
1,600
+0.10(+0.99%)
Jul 26, 2011
10.10
10.30
10.08
10.12
6,942
+0.04(+0.40%)
Jul 25, 2011
10.21
10.21
10.06
10.08
1,244
-0.12(-1.18%)
Jul 22, 2011
10.17
10.27
10.15
10.20
17,566
+0.09(+0.89%)
Jul 21, 2011
9.980
10.20
9.980
10.11
21,298
+0.16(+1.58%)
Jul 20, 2011
9.840
10.00
9.640
9.953
46,786
+0.27(+2.82%)
Jul 19, 2011
9.600
9.750
9.550
9.680
32,331
+0.08(+0.83%)
Jul 18, 2011
9.810
9.810
9.600
9.600
3,200
-0.18(-1.84%)
Jul 15, 2011
9.630
9.780
9.630
9.780
2,750
-0.05(-0.51%)
Jul 14, 2011
9.880
9.910
9.830
9.830
13,962
-0.10(-1.01%)
Jul 13, 2011
9.780
9.930
9.780
9.930
2,210
+0.22(+2.27%)
Jul 12, 2011
9.680
9.744
9.680
9.710
1,820
+0.00(+0.00%)
Jul 11, 2011
9.670
9.780
9.660
9.710
3,820
+0.00(+0.00%)
Jul 08, 2011
9.660
9.710
9.660
9.710
300
+0.02(+0.21%)
Jul 07, 2011
9.575
9.690
9.530
9.690
2,710
+0.19(+2.00%)
Jul 06, 2011
9.510
9.510
9.500
9.500
1,250
-0.19(-1.96%)
Jul 05, 2011
9.560
9.690
9.560
9.690
1,252
+0.20(+2.13%)
Jun 30, 2011
9.570
9.488
9.488
9.488
400
-0.04(-0.44%)
Jun 29, 2011
9.610
9.710
9.410
9.530
4,317
+0.02(+0.21%)
Jun 28, 2011
9.450
9.595
9.400
9.510
9,315
+0.15(+1.60%)
Jun 27, 2011
9.270
9.450
9.250
9.360
1,792
+0.21(+2.30%)
Jun 24, 2011
9.320
9.320
9.150
9.150
19,485
-0.15(-1.61%)
Jun 23, 2011
9.300
9.390
9.300
9.300
700
+0.00(+0.00%)
Jun 22, 2011
9.300
9.300
9.300
9.300
1,300
-0.03(-0.32%)
Jun 21, 2011
9.400
9.400
9.330
9.330
600
+0.03(+0.32%)
Jun 20, 2011
9.400
9.400
9.300
9.300
4,100
-0.20(-2.11%)
Jun 17, 2011
9.500
9.500
9.500
9.500
109
+0.10(+1.06%)
Jun 16, 2011
9.400
9.500
9.400
9.400
7,134
+0.00(+0.00%)
Jun 15, 2011
9.400
9.400
9.400
9.400
282
+0.00(+0.00%)
Jun 14, 2011
9.400
9.500
9.360
9.400
3,120
-0.10(-1.05%)
Jun 13, 2011
9.300
9.500
9.300
9.500
4,008
+0.19(+2.04%)
Jun 10, 2011
9.317
9.350
9.300
9.310
13,200
-0.04(-0.43%)
Jun 09, 2011
9.340
9.350
9.300
9.350
1,460
+0.05(+0.54%)
Jun 08, 2011
9.310
9.340
9.290
9.300
4,000
-0.05(-0.53%)
Jun 07, 2011
9.300
9.364
9.300
9.350
1,900
+0.05(+0.54%)
Jun 06, 2011
9.300
9.430
9.300
9.300
3,046
+0.00(+0.00%)
Jun 03, 2011
9.300
9.378
9.300
9.300
5,910
-0.13(-1.38%)
May 24, 2011
9.460
9.460
9.430
9.430
1,100
-0.15(-1.57%)
May 20, 2011
9.530
9.580
9.580
9.580
3,500
-0.01(-0.10%)
May 19, 2011
9.550
9.640
9.500
9.590
2,500
+0.05(+0.52%)
May 18, 2011
9.450
9.540
9.450
9.540
700
+0.01(+0.10%)
May 17, 2011
9.500
9.530
9.500
9.530
1,248
+0.09(+0.95%)
May 16, 2011
9.430
9.440
9.430
9.440
878
+0.04(+0.43%)
May 13, 2011
9.420
9.420
9.400
9.400
927
-0.05(-0.53%)
May 12, 2011
9.500
9.600
9.400
9.450
2,720
-0.09(-0.94%)
May 11, 2011
9.640
9.640
9.500
9.540
1,500
-0.01(-0.10%)
May 10, 2011
9.520
9.620
9.500
9.550
3,316
+0.12(+1.26%)
May 09, 2011
9.500
9.500
9.400
9.431
9,020
+0.00(+0.01%)
May 06, 2011
9.430
9.430
9.430
9.430
100
+0.01(+0.10%)
May 05, 2011
9.390
9.425
9.300
9.420
11,299
+0.12(+1.29%)
May 04, 2011
9.300
9.450
9.300
9.300
6,400
-0.05(-0.53%)
May 03, 2011
9.450
9.490
9.350
9.350
2,000
+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
.