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 (%)
Sep 28, 2012 9.080 9.317 9.080 9.317 3,481 +0.28(+3.05%)
Sep 27, 2012 8.962 9.041 8.962 9.041 2,310 +0.13(+1.41%)
Sep 26, 2012 8.954 8.993 8.915 8.915 2,808 +0.03(+0.35%)
Sep 25, 2012 8.656 9.087 8.617 8.883 53,063 +0.25(+2.90%)
Sep 24, 2012 8.625 8.656 8.562 8.633 38,629 -0.10(-1.17%)
Sep 21, 2012 8.625 8.764 8.625 8.734 1,034 +0.12(+1.36%)
Sep 20, 2012 8.758 8.758 8.617 8.617 2,860 -0.13(-1.52%)
Sep 19, 2012 8.515 8.750 8.515 8.750 5,778 +0.13(+1.55%)
Sep 18, 2012 8.539 8.617 8.531 8.617 1,842 -0.02(-0.18%)
Sep 17, 2012 8.695 8.695 8.633 8.633 1,764 -0.06(-0.72%)
Sep 14, 2012 8.617 8.695 8.617 8.695 7,964 +0.08(+0.91%)
Sep 13, 2012 8.695 8.695 8.617 8.617 2,200 -0.08(-0.90%)
Sep 12, 2012 8.774 8.774 8.648 8.695 510 -0.03(-0.36%)
Sep 11, 2012 8.883 8.883 8.727 8.727 654 +0.08(+0.91%)
Sep 10, 2012 8.664 8.734 8.648 8.648 4,659 -0.01(-0.09%)
Sep 07, 2012 8.664 8.664 8.656 8.656 765 +0.01(+0.08%)
Sep 06, 2012 8.781 8.797 8.499 8.650 14,663 -0.06(-0.70%)
Sep 05, 2012 8.727 8.727 8.664 8.711 1,797 +0.02(+0.18%)
Sep 04, 2012 8.492 8.797 8.476 8.695 15,062 +0.23(+2.68%)
Aug 31, 2012 8.656 8.656 8.424 8.468 2,329 -0.27(-3.05%)
Aug 29, 2012 8.617 8.734 8.734 8.734 5,999 +0.19(+2.20%)
Aug 27, 2012 8.421 8.593 8.417 8.546 5,624 +0.09(+1.02%)
Aug 24, 2012 8.382 8.460 8.382 8.460 2,664 +0.08(+0.93%)
Aug 23, 2012 8.382 8.421 8.382 8.382 382 -0.04(-0.47%)
Aug 22, 2012 8.409 8.421 8.409 8.421 6,829 +0.00(+0.00%)
Aug 21, 2012 8.421 8.421 8.421 8.421 459 +0.04(+0.47%)
Aug 20, 2012 8.296 8.382 8.178 8.382 4,111 +0.05(+0.56%)
Aug 17, 2012 8.304 8.343 8.304 8.335 3,191 +0.03(+0.38%)
Aug 16, 2012 8.264 8.304 8.225 8.304 957 -0.04(-0.47%)
Aug 15, 2012 8.343 8.343 8.225 8.343 1,723 -0.04(-0.47%)
Aug 13, 2012 8.382 8.382 8.382 8.382 2,042 +0.24(+2.98%)
Aug 10, 2012 8.217 8.445 8.139 8.139 765 -0.14(-1.70%)
Aug 09, 2012 8.272 8.280 8.272 8.280 1,007 -0.14(-1.67%)
Aug 08, 2012 8.288 8.578 8.288 8.421 742 -0.04(-0.46%)
Aug 07, 2012 8.499 8.499 8.257 8.460 1,085 +0.16(+1.89%)
Aug 06, 2012 8.233 8.327 8.225 8.304 1,787 -0.05(-0.56%)
Aug 02, 2012 8.476 8.351 8.351 8.351 6,127 -0.14(-1.66%)
Jul 31, 2012 8.264 8.492 8.492 8.492 66,891 +0.16(+1.86%)
Jul 30, 2012 8.264 8.343 8.264 8.336 1,021 +0.07(+0.87%)
Jul 27, 2012 8.304 8.358 8.264 8.264 2,297 -0.16(-1.86%)
Jul 26, 2012 8.452 8.452 8.304 8.421 9,738 -0.06(-0.74%)
Jul 25, 2012 8.531 8.734 8.319 8.484 70,586 +0.07(+0.84%)
Jul 24, 2012 8.382 8.734 8.343 8.413 43,664 +0.03(+0.37%)
Jul 23, 2012 8.343 8.593 8.194 8.382 65,834 +0.09(+1.04%)
Jul 20, 2012 8.217 8.805 8.217 8.296 61,033 +0.17(+2.12%)
Jul 19, 2012 8.029 8.147 8.029 8.123 15,318 +0.09(+1.07%)
Jul 18, 2012 8.037 8.037 8.037 8.037 325 +0.01(+0.15%)
Jul 17, 2012 8.037 8.037 7.993 8.025 2,808 -0.05(-0.63%)
Jul 16, 2012 8.155 8.155 8.076 8.076 2,013 -0.07(-0.87%)
Jul 12, 2012 8.163 8.147 8.147 8.147 765 -0.06(-0.73%)
Jul 10, 2012 8.206 8.206 8.206 8.206 0 +0.01(+0.15%)
Jul 09, 2012 8.194 8.194 8.194 8.194 127 +0.04(+0.48%)
Jul 06, 2012 8.076 8.155 8.053 8.155 1,787 +0.05(+0.68%)
Jul 05, 2012 8.108 8.108 8.100 8.100 5,744 +0.11(+1.37%)
Jul 03, 2012 8.029 8.029 7.990 7.990 765 -0.00(-0.00%)
Jul 02, 2012 7.998 8.029 7.990 7.990 2,425 +0.01(+0.10%)
Jun 29, 2012 7.904 7.982 7.904 7.982 3,612 +0.13(+1.70%)
Jun 28, 2012 7.849 7.849 7.810 7.849 638 -0.00(-0.00%)
Jun 25, 2012 7.888 7.849 7.849 7.849 385 +0.00(+0.00%)
Jun 22, 2012 7.911 7.911 7.834 7.849 3,213 -0.02(-0.30%)
Jun 21, 2012 7.873 7.873 7.873 7.873 257 +0.04(+0.50%)
Jun 20, 2012 7.950 7.950 7.779 7.834 8,264 -0.16(-1.95%)
Jun 19, 2012 7.911 7.989 7.911 7.989 771 +0.16(+1.99%)
Jun 18, 2012 7.873 7.911 7.834 7.834 799 -0.02(-0.30%)
Jun 15, 2012 7.779 7.857 7.639 7.857 6,162 +0.04(+0.50%)
Jun 14, 2012 7.818 7.818 7.779 7.818 1,142 -0.04(-0.50%)
Jun 13, 2012 7.857 7.880 7.818 7.857 899 -0.04(-0.49%)
Jun 12, 2012 7.904 7.943 7.857 7.896 5,270 +0.00(+0.00%)
Jun 11, 2012 7.896 7.896 7.896 7.896 1,285 -0.00(-0.00%)
Jun 08, 2012 7.880 8.114 7.880 7.896 11,890 +0.02(+0.20%)
Jun 07, 2012 7.857 7.950 7.857 7.880 642 +0.02(+0.30%)
Jun 06, 2012 8.013 8.013 7.857 7.857 1,414 -0.05(-0.59%)
Jun 05, 2012 8.090 8.090 7.857 7.904 2,236 -0.15(-1.84%)
Jun 04, 2012 8.129 8.129 8.051 8.051 899 -0.12(-1.43%)
Jun 01, 2012 8.168 8.168 8.036 8.168 8,738 -0.02(-0.28%)
May 31, 2012 8.083 8.199 8.083 8.192 3,037 +0.23(+2.83%)
May 30, 2012 8.316 8.316 7.966 7.966 1,671 -0.19(-2.38%)
May 29, 2012 8.269 8.433 8.090 8.160 2,248 -0.13(-1.59%)
May 25, 2012 8.059 8.293 8.059 8.293 1,208 +0.35(+4.41%)
May 24, 2012 8.184 8.347 7.943 7.943 1,941 -0.28(-3.35%)
May 23, 2012 8.378 8.378 8.168 8.218 3,549 -0.22(-2.64%)
May 22, 2012 8.207 8.440 8.207 8.440 2,378 +0.26(+3.14%)
May 21, 2012 8.409 8.409 8.168 8.184 4,459 +0.02(+0.19%)
May 18, 2012 8.168 8.456 8.168 8.168 13,376 +0.00(+0.00%)
May 17, 2012 8.192 8.370 8.168 8.168 6,555 -0.16(-1.96%)
May 16, 2012 8.526 8.526 8.332 8.332 1,414 +0.04(+0.47%)
May 15, 2012 8.378 8.557 8.184 8.293 1,831 -0.11(-1.30%)
May 14, 2012 8.417 8.557 8.386 8.402 3,342 -0.04(-0.46%)
May 11, 2012 8.440 8.440 8.440 8.440 591 -0.12(-1.36%)
May 10, 2012 8.448 8.557 8.402 8.557 2,442 +0.12(+1.38%)
May 09, 2012 8.433 8.479 8.409 8.440 6,816 +0.02(+0.18%)
May 08, 2012 8.363 8.425 8.363 8.425 2,130 -0.09(-1.10%)
May 07, 2012 8.518 8.518 8.464 8.518 6,170 +0.08(+0.92%)
May 04, 2012 8.402 8.464 8.207 8.441 1,966 +0.08(+0.93%)
May 03, 2012 8.192 8.402 7.880 8.363 10,913 -0.06(-0.74%)
May 02, 2012 8.402 8.425 8.402 8.425 1,529 +0.02(+0.28%)
May 01, 2012 8.456 8.456 8.386 8.402 6,635 +0.19(+2.37%)
Apr 30, 2012 8.308 8.472 8.207 8.207 1,177 -0.09(-1.03%)
Apr 27, 2012 8.324 8.324 8.293 8.293 514 -0.21(-2.47%)
Apr 26, 2012 8.464 8.503 8.347 8.503 6,201 +0.13(+1.58%)
Apr 25, 2012 8.370 8.370 8.370 8.370 775 +0.01(+0.08%)
Apr 24, 2012 8.557 8.557 8.363 8.363 2,956 -0.19(-2.26%)
Apr 23, 2012 8.417 8.596 8.254 8.557 2,873 +0.14(+1.66%)
Apr 20, 2012 8.409 8.752 8.402 8.417 10,360 +0.17(+2.08%)
Apr 19, 2012 8.394 8.588 8.246 8.246 3,208 -0.17(-2.03%)
Apr 18, 2012 8.580 8.643 8.230 8.417 9,232 -0.16(-1.90%)
Apr 17, 2012 8.697 8.837 8.580 8.580 6,950 +0.15(+1.75%)
Apr 16, 2012 8.370 8.814 8.370 8.433 7,262 +0.26(+3.14%)
Apr 13, 2012 8.145 8.176 8.090 8.176 1,928 +0.01(+0.10%)
Apr 12, 2012 8.386 8.386 7.935 8.168 8,227 -0.16(-1.87%)
Apr 11, 2012 7.849 8.355 7.764 8.324 22,872 +0.39(+4.90%)
Apr 10, 2012 7.989 8.355 7.779 7.935 14,782 -0.04(-0.49%)
Apr 09, 2012 7.982 7.989 7.974 7.974 1,966 -0.06(-0.77%)
Apr 05, 2012 7.992 8.036 7.989 8.036 385 -0.05(-0.67%)
Apr 02, 2012 8.098 8.090 8.090 8.090 2,828 -0.12(-1.42%)
Mar 30, 2012 8.091 8.207 8.091 8.207 1,880 +0.09(+1.14%)
Mar 29, 2012 7.844 8.300 7.813 8.114 13,976 +0.27(+3.45%)
Mar 28, 2012 8.022 8.022 7.767 7.844 6,728 -0.29(-3.52%)
Mar 27, 2012 8.060 8.130 7.929 8.130 1,158 +0.02(+0.19%)
Mar 26, 2012 7.883 8.308 7.883 8.114 15,187 +0.39(+5.00%)
Mar 23, 2012 7.790 7.883 7.651 7.728 17,052 +0.00(+0.00%)
Mar 22, 2012 7.743 7.743 7.728 7.728 388 -0.09(-1.19%)
Mar 21, 2012 7.882 7.882 7.743 7.821 1,022 -0.06(-0.78%)
Mar 20, 2012 7.797 7.883 7.666 7.882 1,578 +0.12(+1.51%)
Mar 19, 2012 7.883 7.883 7.728 7.765 3,474 -0.08(-1.01%)
Mar 16, 2012 7.728 7.844 7.728 7.844 2,428 +0.15(+1.91%)
Mar 15, 2012 7.682 7.720 7.666 7.697 1,746 +0.05(+0.61%)
Mar 14, 2012 7.682 7.720 7.566 7.651 1,941 -0.09(-1.20%)
Mar 13, 2012 7.612 7.805 7.573 7.743 3,559 +0.21(+2.77%)
Mar 12, 2012 7.651 7.766 7.535 7.535 1,164 -0.12(-1.52%)
Mar 09, 2012 7.651 7.805 7.612 7.651 8,875 -0.09(-1.10%)
Mar 08, 2012 7.728 7.736 7.542 7.736 11,411 +0.01(+0.10%)
Mar 06, 2012 7.782 7.728 7.728 7.728 2,458 -0.06(-0.83%)
Mar 05, 2012 7.728 7.793 7.728 7.793 3,800 +0.02(+0.24%)
Mar 02, 2012 7.921 7.921 7.774 7.774 1,592 -0.03(-0.40%)
Mar 01, 2012 7.883 7.921 7.805 7.805 3,319 +0.07(+0.96%)
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%)
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.