Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.958 7.958 7.692 7.692 3,731 -0.04(-0.49%)
Jul 28, 2011 7.677 7.791 7.677 7.730 3,203 -0.05(-0.68%)
Jul 27, 2011 7.707 7.783 7.677 7.783 2,100 +0.08(+0.99%)
Jul 26, 2011 7.692 7.844 7.677 7.707 9,115 +0.03(+0.40%)
Jul 25, 2011 7.776 7.776 7.661 7.677 1,633 -0.09(-1.18%)
Jul 22, 2011 7.745 7.821 7.730 7.768 23,065 +0.07(+0.89%)
Jul 21, 2011 7.600 7.768 7.600 7.699 27,966 +0.12(+1.58%)
Jul 20, 2011 7.494 7.616 7.341 7.580 61,434 +0.21(+2.82%)
Jul 19, 2011 7.311 7.425 7.273 7.372 42,453 +0.06(+0.83%)
Jul 18, 2011 7.471 7.471 7.311 7.311 4,201 -0.14(-1.84%)
Jul 15, 2011 7.334 7.448 7.334 7.448 3,611 -0.04(-0.51%)
Jul 14, 2011 7.524 7.547 7.486 7.486 18,333 -0.08(-1.01%)
Jul 13, 2011 7.448 7.562 7.448 7.562 2,901 +0.17(+2.27%)
Jul 12, 2011 7.372 7.421 7.372 7.395 2,389 +0.00(+0.00%)
Jul 11, 2011 7.364 7.448 7.357 7.395 5,016 +0.00(+0.00%)
Jul 08, 2011 7.357 7.395 7.357 7.395 393 +0.02(+0.21%)
Jul 07, 2011 7.292 7.380 7.258 7.380 3,558 +0.14(+2.00%)
Jul 06, 2011 7.242 7.242 7.235 7.235 1,641 -0.14(-1.96%)
Jul 05, 2011 7.280 7.380 7.280 7.380 1,643 +0.15(+2.13%)
Jun 30, 2011 7.288 7.226 7.226 7.226 525 +0.01(+0.19%)
Jun 29, 2011 7.272 7.348 7.121 7.212 5,704 +0.02(+0.21%)
Jun 28, 2011 7.151 7.261 7.114 7.197 12,308 +0.11(+1.60%)
Jun 27, 2011 7.015 7.151 7.000 7.083 2,367 +0.16(+2.30%)
Jun 24, 2011 7.053 7.053 6.924 6.924 25,747 -0.11(-1.61%)
Jun 23, 2011 7.038 7.106 7.038 7.038 924 +0.00(+0.00%)
Jun 22, 2011 7.038 7.038 7.038 7.038 1,717 -0.02(-0.32%)
Jun 21, 2011 7.114 7.114 7.061 7.061 792 +0.02(+0.32%)
Jun 20, 2011 7.114 7.114 7.038 7.038 5,417 -0.15(-2.11%)
Jun 17, 2011 7.189 7.189 7.189 7.189 144 +0.08(+1.06%)
Jun 16, 2011 7.114 7.189 7.114 7.114 9,426 +0.00(+0.00%)
Jun 15, 2011 7.114 7.114 7.114 7.114 372 +0.00(+0.00%)
Jun 14, 2011 7.114 7.189 7.083 7.114 4,122 -0.08(-1.05%)
Jun 13, 2011 7.038 7.189 7.038 7.189 5,296 +0.14(+2.04%)
Jun 10, 2011 7.051 7.076 7.038 7.045 17,442 -0.03(-0.43%)
Jun 09, 2011 7.068 7.076 7.038 7.076 1,929 +0.04(+0.54%)
Jun 08, 2011 7.045 7.068 7.030 7.038 5,285 -0.04(-0.53%)
Jun 07, 2011 7.038 7.086 7.038 7.076 2,510 +0.04(+0.54%)
Jun 06, 2011 7.038 7.136 7.038 7.038 4,025 +0.00(+0.00%)
Jun 03, 2011 7.038 7.097 7.038 7.038 7,809 -0.10(-1.38%)
May 24, 2011 7.159 7.159 7.136 7.136 1,453 -0.11(-1.57%)
May 20, 2011 7.212 7.250 7.250 7.250 4,624 -0.01(-0.10%)
May 19, 2011 7.227 7.295 7.189 7.257 3,303 +0.04(+0.52%)
May 18, 2011 7.151 7.220 7.151 7.220 924 +0.01(+0.10%)
May 17, 2011 7.189 7.212 7.189 7.212 1,649 +0.07(+0.95%)
May 16, 2011 7.136 7.144 7.136 7.144 1,160 +0.03(+0.43%)
May 13, 2011 7.129 7.129 7.114 7.114 1,224 -0.04(-0.53%)
May 12, 2011 7.189 7.265 7.114 7.151 3,594 -0.07(-0.94%)
May 11, 2011 7.295 7.295 7.189 7.220 1,982 -0.01(-0.10%)
May 10, 2011 7.204 7.280 7.189 7.227 4,381 +0.09(+1.26%)
May 09, 2011 7.189 7.189 7.114 7.137 11,919 +0.00(+0.01%)
May 06, 2011 7.136 7.136 7.136 7.136 132 +0.01(+0.10%)
May 05, 2011 7.106 7.132 7.038 7.129 14,930 +0.09(+1.29%)
May 04, 2011 7.038 7.151 7.038 7.038 8,457 -0.04(-0.53%)
May 03, 2011 7.151 7.182 7.076 7.076 2,642 +0.00(+0.00%)
May 02, 2011 7.076 7.076 7.076 7.076 20,154 -0.06(-0.85%)
Apr 29, 2011 7.114 7.189 7.038 7.136 7,802 +0.02(+0.21%)
Apr 28, 2011 7.114 7.167 6.970 7.121 3,084 +0.08(+1.18%)
Apr 27, 2011 7.038 7.038 7.003 7.038 2,621 +0.08(+1.09%)
Apr 26, 2011 6.970 7.038 6.849 6.962 6,396 +0.00(+0.00%)
Apr 25, 2011 7.053 7.053 6.962 6.962 6,514 -0.08(-1.18%)
Apr 21, 2011 7.038 7.091 6.985 7.045 9,781 -0.11(-1.48%)
Apr 20, 2011 7.038 7.151 7.038 7.151 1,150 +0.11(+1.61%)
Apr 19, 2011 7.106 7.106 7.038 7.038 528 -0.08(-1.06%)
Apr 18, 2011 7.129 7.242 7.114 7.114 1,960 +0.08(+1.18%)
Apr 15, 2011 7.530 7.530 7.030 7.030 7,220 +0.03(+0.43%)
Apr 14, 2011 7.068 7.114 6.977 7.000 6,607 -0.04(-0.54%)
Apr 13, 2011 7.189 7.189 7.038 7.038 964 -0.11(-1.52%)
Apr 12, 2011 7.114 7.147 7.106 7.147 528 +0.03(+0.47%)
Apr 11, 2011 7.227 7.235 7.114 7.114 1,585 -0.17(-2.29%)
Apr 08, 2011 7.280 7.280 7.280 7.280 264 +0.01(+0.10%)
Apr 07, 2011 7.295 7.295 7.231 7.272 1,902 +0.01(+0.10%)
Apr 06, 2011 7.288 7.288 7.265 7.265 960 -0.02(-0.31%)
Apr 05, 2011 7.265 7.288 7.227 7.288 475 +0.05(+0.63%)
Apr 04, 2011 7.522 7.522 7.116 7.242 5,313 +0.01(+0.10%)
Apr 01, 2011 7.295 7.325 7.235 7.235 2,913 -0.03(-0.41%)
Mar 31, 2011 7.235 7.295 7.182 7.265 1,869 +0.12(+1.68%)
Mar 30, 2011 7.107 7.197 7.069 7.144 1,908 +0.02(+0.32%)
Mar 29, 2011 6.934 7.122 6.934 7.122 2,342 +0.19(+2.71%)
Mar 28, 2011 6.945 6.945 6.934 6.934 1,289 +0.09(+1.32%)
Mar 25, 2011 6.919 6.919 6.768 6.844 3,802 -0.08(-1.09%)
Mar 24, 2011 6.919 7.069 6.904 6.919 9,795 +0.02(+0.22%)
Mar 23, 2011 6.904 6.904 6.904 6.904 132 +0.00(+0.00%)
Mar 22, 2011 6.881 6.919 6.881 6.904 5,185 +0.03(+0.44%)
Mar 21, 2011 6.844 6.881 6.844 6.874 20,913 -0.20(-2.87%)
Mar 18, 2011 6.941 7.077 6.761 7.077 14,968 +0.12(+1.73%)
Mar 17, 2011 6.851 7.032 6.851 6.956 9,919 +0.15(+2.21%)
Mar 16, 2011 7.137 7.137 6.806 6.806 6,506 -0.26(-3.72%)
Mar 15, 2011 7.039 7.137 7.039 7.069 3,669 -0.07(-0.95%)
Mar 11, 2011 7.137 7.137 7.137 7.137 0 -0.01(-0.11%)
Mar 10, 2011 7.227 7.280 7.144 7.144 5,435 -0.13(-1.76%)
Mar 09, 2011 7.257 7.325 7.227 7.272 10,209 -0.02(-0.31%)
Mar 08, 2011 7.302 7.332 7.295 7.295 8,217 -0.04(-0.51%)
Mar 07, 2011 7.332 7.332 7.257 7.332 5,861 +0.00(+0.00%)
Mar 04, 2011 7.370 7.374 7.272 7.332 9,276 +0.02(+0.21%)
Mar 03, 2011 7.227 7.445 7.220 7.317 45,000 -0.20(-2.70%)
Mar 02, 2011 7.438 7.611 7.430 7.520 2,087 -0.10(-1.37%)
Mar 01, 2011 7.558 7.625 7.535 7.625 929 +0.07(+0.89%)
Feb 28, 2011 7.558 7.558 7.558 7.558 265 -0.02(-0.30%)
Feb 25, 2011 7.520 7.581 7.520 7.581 398 -0.05(-0.69%)
Feb 24, 2011 7.535 7.633 7.535 7.633 2,151 +0.11(+1.50%)
Feb 23, 2011 7.520 7.558 7.520 7.520 1,183 -0.02(-0.30%)
Feb 22, 2011 7.558 7.558 7.483 7.543 1,650 +0.04(+0.55%)
Feb 18, 2011 7.460 7.558 7.445 7.502 5,793 +0.06(+0.78%)
Feb 17, 2011 7.423 7.444 7.415 7.444 1,815 -0.00(-0.02%)
Feb 16, 2011 7.494 7.557 7.423 7.445 7,890 -0.04(-0.54%)
Feb 15, 2011 7.611 7.611 7.423 7.486 930 -0.02(-0.27%)
Feb 14, 2011 7.581 7.588 7.505 7.506 1,644 -0.01(-0.19%)
Feb 11, 2011 7.483 7.573 7.483 7.520 1,006 +0.00(+0.00%)
Feb 10, 2011 7.490 7.520 7.490 7.520 5,875 +0.06(+0.81%)
Feb 09, 2011 7.520 7.557 7.408 7.460 1,700 -0.05(-0.60%)
Feb 08, 2011 7.498 7.573 7.483 7.505 1,167 -0.08(-0.99%)
Feb 07, 2011 7.558 7.633 7.460 7.581 4,466 -0.11(-1.47%)
Feb 04, 2011 7.663 7.693 7.520 7.693 1,529 +0.06(+0.79%)
Feb 03, 2011 7.708 7.708 7.633 7.633 1,058 -0.05(-0.69%)
Feb 02, 2011 7.445 7.686 7.445 7.686 3,712 +0.14(+1.89%)
Feb 01, 2011 7.483 7.596 7.378 7.543 3,901 -0.02(-0.20%)
Jan 31, 2011 7.460 7.566 7.378 7.558 5,741 +0.05(+0.70%)
Jan 28, 2011 7.400 7.611 7.227 7.505 14,242 -0.01(-0.10%)
Jan 27, 2011 7.483 7.543 7.483 7.513 514 +0.03(+0.40%)
Jan 26, 2011 7.445 7.483 7.445 7.483 531 +0.00(+0.00%)
Jan 25, 2011 7.483 7.483 7.483 7.483 740 -0.12(-1.58%)
Jan 24, 2011 7.596 7.611 7.573 7.603 4,168 +0.12(+1.61%)
Jan 21, 2011 7.468 7.581 7.468 7.483 4,244 +0.02(+0.20%)
Jan 20, 2011 7.505 7.590 7.468 7.468 6,318 -0.06(-0.80%)
Jan 19, 2011 7.551 7.588 7.528 7.528 5,691 -0.05(-0.69%)
Jan 18, 2011 7.769 7.769 7.408 7.581 14,516 -0.18(-2.33%)
Jan 14, 2011 7.746 7.859 7.671 7.761 12,468 -0.14(-1.82%)
Jan 13, 2011 7.934 8.009 7.859 7.905 5,169 +0.12(+1.55%)
Jan 12, 2011 8.054 8.235 7.746 7.784 34,180 -0.30(-3.72%)
Jan 11, 2011 8.009 8.205 7.859 8.084 187,978 +0.14(+1.79%)
Jan 10, 2011 7.821 8.017 7.521 7.942 128,856 +0.59(+8.10%)
Jan 07, 2011 7.385 7.393 7.324 7.347 5,450 -0.08(-1.11%)
Jan 06, 2011 7.460 7.520 7.430 7.430 7,825 -0.05(-0.60%)
Jan 05, 2011 7.359 7.663 7.359 7.475 3,668 +0.08(+1.12%)
Jan 04, 2011 7.325 7.474 7.325 7.393 12,073 +0.14(+1.96%)
Jan 03, 2011 7.191 7.288 7.191 7.251 3,210 +0.13(+1.89%)
Dec 31, 2010 7.101 7.183 7.101 7.116 11,208 -0.02(-0.31%)
Dec 30, 2010 7.161 7.280 7.131 7.138 46,122 -0.01(-0.10%)
Dec 29, 2010 7.131 7.168 7.116 7.146 2,809 +0.04(+0.63%)
Dec 28, 2010 7.101 7.422 7.086 7.101 19,084 -0.04(-0.52%)
Dec 27, 2010 7.064 7.176 7.064 7.138 2,006 +0.07(+0.95%)
Dec 23, 2010 7.340 7.512 7.071 7.071 15,516 -0.10(-1.46%)
Dec 22, 2010 7.280 7.280 7.176 7.176 4,393 -0.03(-0.41%)
Dec 21, 2010 7.251 7.288 7.026 7.206 37,111 +0.09(+1.26%)
Dec 20, 2010 7.116 7.153 7.116 7.116 3,963 +0.00(+0.00%)
Dec 17, 2010 7.221 7.236 7.101 7.116 26,990 -0.10(-1.35%)
Dec 16, 2010 7.213 7.228 7.213 7.213 903 -0.06(-0.86%)
Dec 15, 2010 7.400 7.400 7.276 7.276 735 -0.05(-0.67%)
Dec 14, 2010 7.251 7.325 7.168 7.325 5,348 +0.02(+0.31%)
Dec 13, 2010 7.333 7.333 7.288 7.303 4,806 +0.01(+0.21%)
Dec 10, 2010 7.228 7.288 7.138 7.288 10,857 -0.11(-1.52%)
Dec 09, 2010 7.363 7.400 7.288 7.400 1,471 +0.19(+2.59%)
Dec 08, 2010 7.221 7.221 7.213 7.213 4,548 -0.11(-1.53%)
Dec 07, 2010 7.101 7.325 7.101 7.325 19,446 +0.15(+2.08%)
Dec 06, 2010 7.288 7.288 7.138 7.176 5,602 -0.11(-1.54%)
Dec 02, 2010 7.288 7.288 7.288 7.288 0 +0.10(+1.35%)
Dec 01, 2010 7.288 7.318 7.191 7.191 2,932 -0.02(-0.31%)
Nov 30, 2010 7.221 7.221 7.109 7.213 7,260 +0.04(+0.52%)
Nov 29, 2010 7.303 7.400 7.138 7.176 7,996 -0.18(-2.44%)
Nov 26, 2010 7.355 7.355 7.355 7.355 160 +0.00(+0.00%)
Nov 24, 2010 7.288 7.355 7.355 7.355 2,805 -0.06(-0.81%)
Nov 23, 2010 7.288 7.415 7.288 7.415 1,470 +0.24(+3.33%)
Nov 19, 2010 7.176 7.176 7.176 7.176 0 -0.07(-1.03%)
Nov 16, 2010 7.251 7.251 7.251 7.251 0 +0.11(+1.57%)
Nov 15, 2010 7.198 7.198 7.138 7.138 828 -0.06(-0.83%)
Nov 12, 2010 7.191 7.288 7.101 7.198 2,041 -0.12(-1.63%)
Nov 11, 2010 7.460 7.467 7.318 7.318 4,279 -0.16(-2.10%)
Nov 10, 2010 7.161 7.475 7.138 7.475 7,625 +0.34(+4.71%)
Nov 09, 2010 7.236 7.236 7.138 7.138 3,879 -0.10(-1.43%)
Nov 08, 2010 7.363 7.430 7.168 7.242 3,957 -0.27(-3.59%)
Nov 05, 2010 7.370 7.512 7.363 7.512 1,672 +0.15(+2.03%)
Nov 04, 2010 7.325 7.512 7.325 7.363 5,355 +0.04(+0.51%)
Nov 03, 2010 7.512 7.512 7.325 7.325 802 -0.12(-1.61%)
Nov 02, 2010 7.445 7.445 7.445 7.445 7,157 +0.04(+0.61%)
Nov 01, 2010 7.288 7.662 7.288 7.400 9,498 +0.07(+1.02%)
Oct 29, 2010 7.236 7.325 7.168 7.325 7,899 +0.07(+1.03%)
Oct 28, 2010 7.430 7.430 7.221 7.251 6,020 -0.14(-1.92%)
Oct 27, 2010 7.452 7.475 7.221 7.393 13,553 -0.29(-3.79%)
Oct 25, 2010 7.684 7.684 7.684 7.684 139 +0.13(+1.78%)
Oct 22, 2010 7.609 7.699 7.550 7.550 2,771 +0.07(+1.00%)
Oct 21, 2010 7.774 7.953 7.475 7.475 4,458 -0.22(-2.81%)
Oct 20, 2010 7.602 7.774 7.594 7.691 1,779 +0.01(+0.09%)
Oct 18, 2010 7.550 7.684 7.684 7.684 2,943 +0.23(+3.11%)
Oct 15, 2010 7.475 7.475 7.400 7.452 1,036 -0.09(-1.19%)
Oct 13, 2010 7.505 7.542 7.542 7.542 1,872 -0.08(-1.08%)
Oct 12, 2010 7.662 7.662 7.520 7.624 1,872 -0.19(-2.49%)
Oct 11, 2010 7.639 7.923 7.639 7.819 4,149 +0.19(+2.55%)
Oct 08, 2010 7.624 7.721 7.430 7.624 5,886 +0.15(+2.00%)
Oct 07, 2010 7.422 7.475 7.236 7.475 11,841 +0.04(+0.60%)
Oct 06, 2010 7.579 7.579 7.430 7.430 39,532 -0.27(-3.50%)
Oct 05, 2010 7.886 7.901 7.632 7.699 2,140 -0.02(-0.29%)
Oct 04, 2010 7.781 7.908 7.669 7.721 1,471 -0.07(-0.86%)
Oct 01, 2010 7.789 7.849 7.737 7.789 1,078 -0.03(-0.38%)
Sep 30, 2010 7.938 8.058 7.819 7.819 1,739 -0.06(-0.76%)
Sep 29, 2010 7.886 8.050 7.804 7.878 5,000 -0.22(-2.77%)
Sep 28, 2010 8.073 8.177 8.006 8.103 3,765 +0.03(+0.37%)
Sep 27, 2010 7.709 8.162 7.709 8.073 9,843 +0.37(+4.83%)
Sep 24, 2010 7.575 7.701 7.545 7.701 33,361 +0.15(+1.97%)
Sep 23, 2010 7.471 7.612 7.471 7.553 13,586 +0.03(+0.42%)
Sep 22, 2010 7.523 7.523 7.307 7.521 3,766 -0.01(-0.13%)
Sep 21, 2010 7.434 7.560 7.434 7.530 33,702 +0.09(+1.20%)
Sep 20, 2010 7.263 7.486 7.226 7.441 21,990 +0.19(+2.67%)
Sep 17, 2010 7.248 7.255 7.248 7.248 2,286 -0.07(-1.02%)
Sep 15, 2010 7.359 7.359 7.226 7.322 42,513 +0.05(+0.72%)
Sep 14, 2010 7.292 7.352 7.270 7.270 8,493 -0.02(-0.31%)
Sep 13, 2010 7.188 7.300 7.166 7.292 1,482 +0.11(+1.55%)
Sep 10, 2010 7.240 7.248 7.173 7.181 40,530 +0.02(+0.31%)
Sep 09, 2010 7.233 7.248 7.159 7.159 10,896 -0.06(-0.82%)
Sep 08, 2010 7.159 7.226 7.159 7.218 6,999 -0.01(-0.10%)
Sep 07, 2010 7.352 7.434 7.188 7.226 4,977 -0.13(-1.82%)
Sep 03, 2010 7.322 7.411 7.322 7.359 4,210 -0.05(-0.71%)
Sep 02, 2010 7.412 7.412 7.412 7.412 134 +0.02(+0.20%)
Sep 01, 2010 7.367 7.448 7.367 7.396 2,690 +0.00(+0.00%)
Aug 31, 2010 7.449 7.449 7.173 7.396 20,364 +0.00(+0.00%)
Aug 30, 2010 7.530 7.545 7.396 7.396 10,627 -0.22(-2.93%)
Aug 27, 2010 7.620 7.679 7.545 7.620 2,905 +0.07(+0.99%)
Aug 26, 2010 7.545 7.545 7.545 7.545 941 -0.07(-0.88%)
Aug 25, 2010 7.612 7.612 7.612 7.612 217 -0.09(-1.16%)
Aug 24, 2010 7.731 7.731 7.694 7.701 10,358 -0.06(-0.77%)
Aug 23, 2010 7.761 7.761 7.761 7.761 481 +0.00(+0.00%)
Aug 20, 2010 7.835 7.917 7.761 7.761 3,555 +0.01(+0.10%)
Aug 19, 2010 7.790 7.790 7.664 7.753 941 -0.16(-2.07%)
Aug 17, 2010 7.917 7.917 7.917 7.917 134 +0.03(+0.42%)
Aug 13, 2010 7.917 7.883 7.883 7.883 3,901 -0.03(-0.42%)
Aug 12, 2010 7.843 7.917 7.843 7.917 5,979 +0.15(+1.91%)
Aug 11, 2010 7.813 7.813 7.738 7.768 7,398 -0.12(-1.47%)
Aug 10, 2010 7.887 7.905 7.884 7.884 2,286 -0.00(-0.04%)
Aug 09, 2010 7.768 7.887 7.679 7.887 23,230 +0.19(+2.51%)
Aug 06, 2010 7.694 7.843 7.672 7.694 13,323 -0.10(-1.33%)
Aug 05, 2010 7.686 7.820 7.686 7.798 54,880 +0.03(+0.38%)
Aug 04, 2010 7.672 7.768 7.642 7.768 4,854 +0.18(+2.35%)
Aug 03, 2010 7.463 7.590 7.463 7.590 11,434 +0.08(+1.09%)
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.