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 (%)
Apr 29, 2011
9.400
9.500
9.300
9.430
5,905
+0.02(+0.21%)
Apr 28, 2011
9.400
9.470
9.210
9.410
2,334
+0.11(+1.18%)
Apr 27, 2011
9.300
9.300
9.254
9.300
1,984
+0.10(+1.09%)
Apr 26, 2011
9.210
9.300
9.050
9.200
4,841
+0.00(+0.00%)
Apr 25, 2011
9.320
9.320
9.200
9.200
4,930
-0.11(-1.18%)
Apr 21, 2011
9.300
9.370
9.230
9.310
7,402
-0.14(-1.48%)
Apr 20, 2011
9.300
9.450
9.300
9.450
871
+0.15(+1.61%)
Apr 19, 2011
9.390
9.390
9.300
9.300
400
-0.10(-1.06%)
Apr 18, 2011
9.420
9.570
9.400
9.400
1,484
+0.11(+1.18%)
Apr 15, 2011
9.950
9.950
9.290
9.290
5,464
+0.04(+0.43%)
Apr 14, 2011
9.340
9.400
9.220
9.250
5,000
-0.05(-0.54%)
Apr 13, 2011
9.500
9.500
9.300
9.300
730
-0.14(-1.52%)
Apr 12, 2011
9.400
9.444
9.390
9.444
400
+0.04(+0.47%)
Apr 11, 2011
9.550
9.560
9.400
9.400
1,200
-0.22(-2.29%)
Apr 08, 2011
9.620
9.620
9.620
9.620
200
+0.01(+0.10%)
Apr 07, 2011
9.640
9.640
9.555
9.610
1,440
+0.01(+0.10%)
Apr 06, 2011
9.630
9.630
9.600
9.600
727
-0.03(-0.31%)
Apr 05, 2011
9.600
9.630
9.550
9.630
360
+0.06(+0.63%)
Apr 04, 2011
9.940
9.940
9.404
9.570
4,021
-0.05(-0.52%)
Apr 01, 2011
9.700
9.740
9.620
9.620
2,191
-0.04(-0.41%)
Mar 31, 2011
9.620
9.700
9.550
9.660
1,406
+0.16(+1.68%)
Mar 30, 2011
9.450
9.570
9.400
9.500
1,435
+0.03(+0.32%)
Mar 29, 2011
9.220
9.470
9.220
9.470
1,762
+0.25(+2.71%)
Mar 28, 2011
9.235
9.235
9.220
9.220
970
+0.12(+1.32%)
Mar 25, 2011
9.200
9.200
9.000
9.100
2,860
-0.10(-1.09%)
Mar 24, 2011
9.200
9.400
9.180
9.200
7,367
+0.02(+0.22%)
Mar 23, 2011
9.180
9.180
9.180
9.180
100
+0.00(+0.00%)
Mar 22, 2011
9.150
9.200
9.150
9.180
3,900
+0.04(+0.44%)
Mar 21, 2011
9.100
9.150
9.100
9.140
15,728
-0.27(-2.87%)
Mar 18, 2011
9.230
9.410
8.990
9.410
11,257
+0.16(+1.73%)
Mar 17, 2011
9.110
9.350
9.110
9.250
7,460
+0.20(+2.21%)
Mar 16, 2011
9.490
9.490
9.050
9.050
4,893
-0.35(-3.72%)
Mar 15, 2011
9.360
9.490
9.360
9.400
2,760
-0.09(-0.95%)
Mar 11, 2011
9.490
9.490
9.490
9.490
0
-0.01(-0.11%)
Mar 10, 2011
9.610
9.680
9.500
9.500
4,088
-0.17(-1.76%)
Mar 09, 2011
9.650
9.740
9.610
9.670
7,678
-0.03(-0.31%)
Mar 08, 2011
9.710
9.750
9.700
9.700
6,180
-0.05(-0.51%)
Mar 07, 2011
9.750
9.750
9.650
9.750
4,408
+0.00(+0.00%)
Mar 04, 2011
9.800
9.805
9.670
9.750
6,976
+0.02(+0.21%)
Mar 03, 2011
9.610
9.900
9.600
9.730
33,842
-0.27(-2.70%)
Mar 02, 2011
9.890
10.12
9.880
10.00
1,570
-0.14(-1.37%)
Mar 01, 2011
10.05
10.14
10.02
10.14
699
+0.09(+0.89%)
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%)
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
.