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
)
39.35
-0.08 (-0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 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%)
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
.