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 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2012 7.767 7.731 7.731 7.731 3,623 -0.05(-0.66%)
Feb 27, 2012 7.728 7.921 7.728 7.782 10,763 +0.13(+1.72%)
Feb 24, 2012 7.728 7.728 7.651 7.651 6,714 -0.08(-1.00%)
Feb 23, 2012 7.743 7.743 7.728 7.728 698 -0.02(-0.30%)
Feb 22, 2012 7.712 7.751 7.712 7.751 923 +0.15(+2.03%)
Feb 21, 2012 7.728 7.728 7.535 7.597 2,613 -0.15(-1.90%)
Feb 16, 2012 7.720 7.743 7.743 7.743 905 +0.02(+0.21%)
Feb 15, 2012 7.767 7.767 7.727 7.727 1,352 +0.04(+0.49%)
Feb 14, 2012 7.612 7.705 7.573 7.689 3,694 -0.08(-1.00%)
Feb 13, 2012 7.767 7.767 7.767 7.767 219 +0.00(+0.01%)
Feb 10, 2012 7.720 7.766 7.720 7.766 1,358 +0.05(+0.59%)
Feb 09, 2012 7.720 7.720 7.705 7.720 905 +0.00(+0.00%)
Feb 08, 2012 7.674 7.720 7.674 7.720 886 +0.03(+0.40%)
Feb 07, 2012 7.612 7.689 7.573 7.689 1,941 +0.12(+1.53%)
Feb 06, 2012 7.651 7.767 7.342 7.573 8,367 -0.19(-2.49%)
Feb 03, 2012 7.728 7.767 7.668 7.767 7,599 +0.04(+0.50%)
Feb 02, 2012 7.736 7.736 7.625 7.728 1,083 -0.04(-0.50%)
Feb 01, 2012 7.728 7.767 7.728 7.767 4,140 +0.04(+0.50%)
Jan 31, 2012 7.728 7.728 7.728 7.728 289 +0.11(+1.42%)
Jan 30, 2012 7.736 7.736 7.620 7.620 807 -0.13(-1.69%)
Jan 27, 2012 7.635 7.759 7.635 7.751 10,326 +0.10(+1.31%)
Jan 26, 2012 7.612 7.651 7.612 7.651 4,343 +0.12(+1.54%)
Jan 25, 2012 8.918 8.918 7.535 7.535 1,375 -0.00(-0.00%)
Jan 24, 2012 7.566 7.566 7.535 7.535 1,682 -0.03(-0.41%)
Jan 23, 2012 7.527 7.566 7.527 7.566 1,035 +0.03(+0.41%)
Jan 20, 2012 7.535 7.535 7.422 7.535 1,357 -0.12(-1.52%)
Jan 19, 2012 7.651 7.651 7.535 7.651 15,804 +0.12(+1.53%)
Jan 18, 2012 8.756 8.756 7.519 7.536 6,459 +0.12(+1.57%)
Jan 17, 2012 7.434 7.434 7.419 7.419 388 -0.08(-1.03%)
Jan 13, 2012 7.488 7.496 7.465 7.496 388 -0.04(-0.51%)
Jan 12, 2012 7.504 7.535 7.419 7.535 5,544 -0.00(-0.00%)
Jan 11, 2012 7.365 7.535 7.342 7.535 48,350 +0.16(+2.20%)
Jan 10, 2012 7.372 7.372 7.372 7.372 647 -0.01(-0.10%)
Jan 05, 2012 7.380 7.380 7.380 7.380 258 +0.09(+1.27%)
Jan 04, 2012 7.295 7.338 7.287 7.287 1,475 +0.00(+0.00%)
Dec 30, 2011 7.203 7.303 7.203 7.287 2,608 +0.08(+1.06%)
Dec 29, 2011 7.249 7.249 7.034 7.211 7,165 -0.08(-1.05%)
Dec 28, 2011 7.287 7.303 7.226 7.287 4,397 +0.06(+0.85%)
Dec 27, 2011 7.241 7.241 7.226 7.226 782 -0.06(-0.84%)
Dec 22, 2011 7.287 7.287 7.287 7.287 0 +0.00(+0.00%)
Dec 21, 2011 7.218 7.426 7.203 7.287 2,715 +0.04(+0.58%)
Dec 20, 2011 7.349 7.349 7.234 7.245 1,564 +0.02(+0.27%)
Dec 19, 2011 7.350 7.356 7.096 7.226 12,512 -0.09(-1.26%)
Dec 16, 2011 7.218 7.433 7.218 7.318 5,215 +0.21(+2.91%)
Dec 15, 2011 7.103 7.165 7.019 7.111 1,433 -0.10(-1.38%)
Dec 14, 2011 7.211 7.211 7.134 7.211 4,510 -0.08(-1.05%)
Dec 13, 2011 8.369 8.369 7.287 7.287 7,740 -0.05(-0.63%)
Dec 12, 2011 7.479 7.479 7.272 7.333 17,168 -0.13(-1.71%)
Dec 09, 2011 7.380 7.479 7.380 7.461 1,260 +0.10(+1.31%)
Dec 08, 2011 7.356 7.372 7.356 7.364 1,574 +0.07(+0.95%)
Dec 07, 2011 7.303 7.303 7.287 7.295 586 +0.01(+0.11%)
Dec 06, 2011 7.257 7.333 7.172 7.287 1,166 +0.04(+0.53%)
Dec 05, 2011 7.137 7.441 7.137 7.249 3,089 +0.02(+0.21%)
Dec 02, 2011 7.227 7.280 7.227 7.234 1,173 -0.11(-1.46%)
Dec 01, 2011 7.441 7.449 7.327 7.341 4,432 -0.03(-0.35%)
Nov 30, 2011 7.295 7.479 7.272 7.367 13,708 -0.07(-0.99%)
Nov 29, 2011 7.218 7.441 7.134 7.441 6,846 +0.12(+1.57%)
Nov 28, 2011 7.211 7.326 7.211 7.326 1,303 +0.11(+1.49%)
Nov 25, 2011 7.218 7.218 7.218 7.218 782 +0.00(+0.00%)
Nov 23, 2011 7.249 7.271 7.218 7.218 3,884 -0.05(-0.63%)
Nov 21, 2011 7.226 7.264 7.264 7.264 4,301 +0.02(+0.24%)
Nov 18, 2011 7.287 7.287 7.211 7.247 4,432 +0.01(+0.08%)
Nov 16, 2011 7.287 7.241 7.241 7.241 12,514 +0.01(+0.20%)
Nov 15, 2011 7.234 7.234 7.226 7.226 2,075 -0.06(-0.84%)
Nov 11, 2011 7.280 7.287 7.287 7.287 521 +0.00(+0.00%)
Nov 10, 2011 7.287 7.287 7.287 7.287 651 +0.11(+1.59%)
Nov 09, 2011 7.280 7.280 7.173 7.173 834 -0.11(-1.57%)
Nov 08, 2011 7.111 7.287 7.065 7.287 4,981 +0.18(+2.48%)
Nov 07, 2011 7.111 7.111 7.111 7.111 460 +0.00(+0.00%)
Nov 04, 2011 7.111 7.124 7.111 7.111 1,173 +0.00(+0.00%)
Nov 03, 2011 7.119 7.119 7.111 7.111 651 -0.02(-0.22%)
Nov 02, 2011 7.134 7.134 7.126 7.126 552 -0.01(-0.11%)
Nov 01, 2011 7.149 7.149 7.134 7.134 651 -0.06(-0.85%)
Oct 31, 2011 7.142 7.249 7.134 7.195 5,201 -0.02(-0.21%)
Oct 28, 2011 6.988 7.211 6.988 7.211 521 +0.12(+1.62%)
Oct 27, 2011 7.211 7.633 6.988 7.096 14,608 -0.19(-2.63%)
Oct 26, 2011 7.403 7.403 7.272 7.287 912 -0.15(-2.06%)
Oct 25, 2011 7.479 7.479 7.310 7.441 1,673 +0.21(+2.97%)
Oct 24, 2011 7.234 7.349 7.134 7.226 866 +0.00(+0.00%)
Oct 21, 2011 7.203 7.318 7.172 7.226 5,683 +0.25(+3.63%)
Oct 20, 2011 7.057 7.057 6.973 6.973 3,068 -0.12(-1.62%)
Oct 19, 2011 6.981 7.088 6.981 7.088 1,869 -0.02(-0.22%)
Oct 18, 2011 7.333 7.349 7.103 7.103 1,433 -0.35(-4.63%)
Oct 17, 2011 7.142 7.502 7.142 7.449 4,334 +0.29(+4.07%)
Oct 14, 2011 7.349 7.349 7.157 7.157 2,476 +0.08(+1.19%)
Oct 13, 2011 7.057 7.073 6.965 7.073 560 +0.08(+1.21%)
Oct 12, 2011 6.927 7.533 6.904 6.988 5,652 -0.05(-0.76%)
Oct 11, 2011 8.453 8.453 6.942 7.042 1,890 +0.06(+0.88%)
Oct 10, 2011 7.272 7.272 6.536 6.981 13,214 -0.19(-2.67%)
Oct 07, 2011 7.287 7.403 7.172 7.172 654 -0.04(-0.53%)
Oct 06, 2011 7.326 7.326 7.211 7.211 417 +0.00(+0.00%)
Oct 05, 2011 7.349 7.349 7.188 7.211 6,287 -0.25(-3.39%)
Oct 04, 2011 7.464 7.464 7.464 7.464 130 -0.04(-0.51%)
Oct 03, 2011 7.502 7.502 7.433 7.502 130 +0.12(+1.66%)
Sep 28, 2011 7.380 7.380 7.380 7.380 0 +0.14(+2.00%)
Sep 27, 2011 7.258 7.288 7.235 7.235 6,775 +0.00(+0.00%)
Sep 26, 2011 7.235 7.235 7.235 7.235 590 +0.00(+0.00%)
Sep 23, 2011 7.250 7.250 7.022 7.235 9,769 +0.00(+0.00%)
Sep 22, 2011 6.854 7.326 6.854 7.235 2,102 -0.26(-3.46%)
Sep 19, 2011 7.479 7.494 7.494 7.494 393 +0.03(+0.41%)
Sep 16, 2011 7.661 7.661 7.440 7.463 8,481 -0.30(-3.92%)
Sep 15, 2011 7.730 7.768 7.654 7.768 590 +0.11(+1.44%)
Sep 14, 2011 7.638 7.768 7.638 7.657 919 +0.12(+1.57%)
Sep 12, 2011 7.539 7.539 7.539 7.539 0 +0.12(+1.64%)
Sep 09, 2011 7.440 7.440 7.372 7.418 3,843 -0.01(-0.10%)
Sep 08, 2011 7.479 7.479 7.372 7.425 656 +0.05(+0.72%)
Sep 07, 2011 7.532 7.532 7.319 7.372 1,562 -0.05(-0.62%)
Sep 06, 2011 7.532 7.532 7.418 7.418 2,100 -0.23(-2.99%)
Sep 01, 2011 7.661 7.646 7.646 7.646 787 -0.07(-0.87%)
Aug 31, 2011 7.616 7.760 7.616 7.713 3,087 -0.00(-0.02%)
Aug 30, 2011 7.600 7.715 7.600 7.715 919 +0.07(+0.90%)
Aug 29, 2011 7.600 7.646 7.600 7.646 262 -0.05(-0.59%)
Aug 26, 2011 7.646 7.692 7.646 7.692 1,726 -0.02(-0.30%)
Aug 25, 2011 7.806 7.806 7.715 7.715 1,370 +0.02(+0.30%)
Aug 24, 2011 7.730 7.730 7.692 7.692 1,969 -0.11(-1.46%)
Aug 22, 2011 7.524 7.806 7.806 7.806 2,100 +0.30(+3.96%)
Aug 19, 2011 7.638 7.791 7.509 7.509 2,748 -0.11(-1.40%)
Aug 18, 2011 7.616 7.616 7.616 7.616 623 -0.08(-0.99%)
Aug 17, 2011 7.661 7.753 7.380 7.692 35,520 +0.14(+1.92%)
Aug 16, 2011 7.311 7.600 7.311 7.547 1,562 +0.30(+4.20%)
Aug 15, 2011 7.364 7.458 7.235 7.242 7,090 +0.08(+1.17%)
Aug 12, 2011 7.235 7.235 7.159 7.159 2,703 -0.08(-1.05%)
Aug 11, 2011 7.098 7.235 6.983 7.235 4,247 +0.14(+2.04%)
Aug 10, 2011 6.976 7.090 6.976 7.090 919 +0.08(+1.20%)
Aug 09, 2011 7.517 7.276 7.006 7.006 9,133 -0.23(-3.16%)
Aug 08, 2011 7.517 7.533 7.235 7.235 8,472 -0.37(-4.81%)
Aug 05, 2011 7.501 7.600 7.501 7.600 3,479 +0.08(+1.11%)
Aug 04, 2011 7.623 7.623 7.288 7.517 11,890 -0.11(-1.40%)
Aug 03, 2011 7.661 7.661 7.616 7.623 2,100 -0.05(-0.69%)
Aug 02, 2011 7.791 7.798 7.661 7.677 10,846 -0.02(-0.30%)
Aug 01, 2011 7.844 7.844 7.677 7.699 1,540 +0.01(+0.10%)
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%)
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.