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
)
35.49
+0.13 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2011
10.05
10.05
10.05
10.05
200
-0.03(-0.30%)
Feb 25, 2011
10.00
10.08
10.00
10.08
300
-0.07(-0.69%)
Feb 24, 2011
10.02
10.15
10.02
10.15
1,618
+0.15(+1.50%)
Feb 23, 2011
10.00
10.05
10.00
10.00
890
-0.03(-0.30%)
Feb 22, 2011
10.05
10.05
9.950
10.03
1,241
+0.06(+0.55%)
Feb 18, 2011
9.920
10.05
9.900
9.975
4,357
+0.08(+0.78%)
Feb 17, 2011
9.870
9.898
9.860
9.898
1,365
-0.00(-0.02%)
Feb 16, 2011
9.965
10.05
9.870
9.900
5,934
-0.05(-0.54%)
Feb 15, 2011
10.12
10.12
9.870
9.954
700
-0.03(-0.27%)
Feb 14, 2011
10.08
10.09
9.980
9.981
1,237
-0.02(-0.19%)
Feb 11, 2011
9.950
10.07
9.950
10.00
757
+0.00(+0.00%)
Feb 10, 2011
9.960
10.00
9.960
10.00
4,419
+0.08(+0.81%)
Feb 09, 2011
10.00
10.05
9.850
9.920
1,279
-0.06(-0.60%)
Feb 08, 2011
9.970
10.07
9.950
9.980
878
-0.10(-0.99%)
Feb 07, 2011
10.05
10.15
9.920
10.08
3,359
-0.15(-1.47%)
Feb 04, 2011
10.19
10.23
10.00
10.23
1,150
+0.08(+0.79%)
Feb 03, 2011
10.25
10.25
10.15
10.15
796
-0.07(-0.68%)
Feb 02, 2011
9.900
10.22
9.900
10.22
2,792
+0.19(+1.89%)
Feb 01, 2011
9.950
10.10
9.810
10.03
2,934
-0.02(-0.20%)
Jan 31, 2011
9.920
10.06
9.810
10.05
4,318
+0.07(+0.70%)
Jan 28, 2011
9.840
10.12
9.610
9.980
10,711
-0.01(-0.10%)
Jan 27, 2011
9.950
10.03
9.950
9.990
387
+0.04(+0.40%)
Jan 26, 2011
9.900
9.950
9.900
9.950
400
+0.00(+0.00%)
Jan 25, 2011
9.950
9.950
9.950
9.950
557
-0.16(-1.58%)
Jan 24, 2011
10.10
10.12
10.07
10.11
3,135
+0.16(+1.61%)
Jan 21, 2011
9.930
10.08
9.930
9.950
3,192
+0.02(+0.20%)
Jan 20, 2011
9.980
10.09
9.930
9.930
4,752
-0.08(-0.80%)
Jan 19, 2011
10.04
10.09
10.01
10.01
4,280
-0.07(-0.69%)
Jan 18, 2011
10.33
10.33
9.850
10.08
10,917
-0.24(-2.33%)
Jan 14, 2011
10.30
10.45
10.20
10.32
9,377
-0.19(-1.82%)
Jan 13, 2011
10.55
10.65
10.45
10.51
3,888
+0.16(+1.55%)
Jan 12, 2011
10.71
10.95
10.30
10.35
25,705
-0.40(-3.72%)
Jan 11, 2011
10.65
10.91
10.45
10.75
141,368
+0.19(+1.79%)
Jan 10, 2011
10.40
10.66
10.00
10.56
96,906
+0.79(+8.10%)
Jan 07, 2011
9.820
9.830
9.739
9.770
4,099
-0.11(-1.11%)
Jan 06, 2011
9.920
10.00
9.880
9.880
5,885
-0.06(-0.60%)
Jan 05, 2011
9.785
10.19
9.785
9.940
2,759
+0.05(+0.51%)
Jan 04, 2011
9.800
9.999
9.800
9.890
9,025
+0.19(+1.96%)
Jan 03, 2011
9.620
9.750
9.620
9.700
2,400
+0.18(+1.89%)
Dec 31, 2010
9.500
9.610
9.500
9.520
8,378
-0.03(-0.31%)
Dec 30, 2010
9.580
9.740
9.540
9.550
34,476
-0.01(-0.10%)
Dec 29, 2010
9.540
9.590
9.520
9.560
2,100
+0.06(+0.63%)
Dec 28, 2010
9.500
9.930
9.480
9.500
14,265
-0.05(-0.52%)
Dec 27, 2010
9.450
9.600
9.450
9.550
1,500
+0.09(+0.95%)
Dec 23, 2010
9.820
10.05
9.460
9.460
11,598
-0.14(-1.46%)
Dec 22, 2010
9.740
9.740
9.600
9.600
3,284
-0.04(-0.41%)
Dec 21, 2010
9.700
9.750
9.400
9.640
27,740
+0.12(+1.26%)
Dec 20, 2010
9.520
9.570
9.520
9.520
2,963
+0.00(+0.00%)
Dec 17, 2010
9.660
9.680
9.500
9.520
20,175
-0.13(-1.35%)
Dec 16, 2010
9.650
9.670
9.650
9.650
675
-0.08(-0.86%)
Dec 15, 2010
9.900
9.900
9.734
9.734
550
-0.07(-0.67%)
Dec 14, 2010
9.700
9.800
9.590
9.800
3,998
+0.03(+0.31%)
Dec 13, 2010
9.810
9.810
9.750
9.770
3,593
+0.02(+0.21%)
Dec 10, 2010
9.670
9.750
9.550
9.750
8,116
-0.15(-1.52%)
Dec 09, 2010
9.850
9.900
9.750
9.900
1,100
+0.25(+2.59%)
Dec 08, 2010
9.660
9.660
9.650
9.650
3,400
-0.15(-1.53%)
Dec 07, 2010
9.500
9.800
9.500
9.800
14,536
+0.20(+2.08%)
Dec 06, 2010
9.750
9.750
9.550
9.600
4,188
-0.15(-1.54%)
Dec 02, 2010
9.750
9.750
9.750
9.750
0
+0.13(+1.35%)
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
.