Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.177	8.177	7.657	7.880	13,074	-0.41(-4.93%)
Jun 29, 2010	8.274	8.355	8.266	8.289	3,743	-0.51(-5.83%)
Jun 25, 2010	8.801	8.883	8.431	8.801	32,420	+0.40(+4.76%)
Jun 24, 2010	8.446	8.668	8.402	8.402	13,738	-0.06(-0.70%)
Jun 23, 2010	8.387	8.498	8.387	8.461	1,013	-0.04(-0.44%)
Jun 21, 2010	8.431	8.498	8.498	8.498	43,904	-0.03(-0.35%)
Jun 18, 2010	8.528	8.690	8.365	8.528	106,268	+0.20(+2.40%)
Jun 16, 2010	8.365	8.328	8.328	8.328	16,751	-0.19(-2.17%)
Jun 15, 2010	8.587	8.735	8.268	8.513	133,534	-0.16(-1.88%)
Jun 14, 2010	8.698	8.698	8.587	8.676	2,972	+0.16(+1.91%)
Jun 11, 2010	8.698	8.698	8.513	8.513	2,701	-0.24(-2.69%)
Jun 10, 2010	8.761	8.883	8.735	8.748	3,502	-0.06(-0.69%)
Jun 09, 2010	8.402	8.987	8.402	8.809	20,466	+0.41(+4.85%)
Jun 08, 2010	8.483	8.505	8.402	8.402	3,475	-0.07(-0.87%)
Jun 07, 2010	8.550	8.713	8.231	8.476	50,626	-0.15(-1.72%)
Jun 04, 2010	8.624	8.698	8.550	8.624	14,150	-0.16(-1.77%)
Jun 03, 2010	8.772	8.846	8.705	8.779	9,437	+0.12(+1.37%)
Jun 02, 2010	8.417	8.772	8.306	8.661	95,972	+0.30(+3.54%)
Jun 01, 2010	8.069	8.402	8.032	8.365	26,099	+0.23(+2.82%)
May 28, 2010	8.135	8.135	8.046	8.135	30,568	+0.03(+0.37%)
May 27, 2010	7.817	8.106	7.810	8.106	28,409	+0.30(+3.89%)
May 26, 2010	7.699	7.835	7.691	7.802	7,159	+0.03(+0.38%)
May 25, 2010	7.699	7.802	7.639	7.773	59,017	+0.07(+0.96%)
May 24, 2010	7.721	7.802	7.699	7.699	36,253	-0.04(-0.49%)
May 21, 2010	7.773	7.965	7.624	7.736	31,056	-0.04(-0.56%)
May 20, 2010	7.817	7.817	7.780	7.780	35,985	-0.13(-1.68%)
May 19, 2010	7.847	7.995	7.847	7.913	7,766	+0.07(+0.85%)
May 18, 2010	7.861	7.913	7.773	7.847	41,417	+0.00(+0.00%)
May 17, 2010	7.847	7.958	7.847	7.847	42,688	+0.00(+0.00%)
May 14, 2010	7.847	7.847	7.780	7.847	5,403	-0.07(-0.93%)
May 13, 2010	7.943	7.950	7.847	7.921	3,546	-0.07(-0.93%)
May 12, 2010	7.995	8.143	7.995	7.995	5,045	-0.04(-0.55%)
May 11, 2010	8.143	8.143	8.032	8.039	18,939	-0.17(-2.07%)
May 10, 2010	8.143	8.217	8.106	8.209	26,353	+0.25(+3.16%)
May 07, 2010	7.869	8.424	7.869	7.958	4,574	-0.07(-0.92%)
May 06, 2010	8.291	8.291	7.906	8.032	13,009	-0.26(-3.13%)
May 05, 2010	8.365	8.365	8.291	8.291	5,418	-0.15(-1.75%)
May 04, 2010	8.572	8.572	8.365	8.439	8,990	-0.07(-0.87%)
May 03, 2010	8.527	8.527	8.513	8.513	13,056	+0.15(+1.77%)
Apr 30, 2010	8.735	8.772	8.365	8.365	12,871	-0.41(-4.64%)
Apr 29, 2010	8.957	8.957	8.772	8.772	26,034	-0.00(-0.00%)
Apr 28, 2010	8.350	8.846	8.350	8.772	28,134	-0.14(-1.58%)
Apr 27, 2010	8.816	8.912	8.816	8.912	7,138	+0.03(+0.33%)
Apr 26, 2010	8.972	8.987	8.883	8.883	10,512	-0.10(-1.15%)
Apr 23, 2010	8.927	8.987	8.883	8.987	4,097	+0.10(+1.17%)
Apr 22, 2010	8.883	8.972	8.809	8.883	4,901	+0.00(+0.00%)
Apr 21, 2010	8.942	8.942	8.883	8.883	7,520	+0.07(+0.84%)
Apr 20, 2010	8.824	8.890	8.772	8.809	18,630	+0.03(+0.34%)
Apr 19, 2010	8.520	8.779	8.439	8.779	19,557	+0.28(+3.31%)
Apr 16, 2010	8.468	8.550	8.254	8.498	16,173	+0.09(+1.07%)
Apr 15, 2010	8.268	8.446	8.135	8.408	12,889	+0.24(+2.88%)
Apr 14, 2010	8.076	8.261	7.913	8.172	22,965	+0.18(+2.22%)
Apr 13, 2010	8.372	8.439	7.980	7.995	10,634	-0.41(-4.93%)
Apr 12, 2010	9.653	9.653	7.953	8.409	26,899	+0.45(+5.68%)
Apr 09, 2010	7.773	7.958	7.736	7.958	7,362	+0.18(+2.38%)
Apr 08, 2010	7.884	7.884	7.773	7.773	2,836	-0.13(-1.59%)
Apr 07, 2010	7.839	7.928	7.839	7.898	2,296	+0.11(+1.38%)
Apr 06, 2010	7.639	7.810	7.639	7.791	6,746	-0.06(-0.71%)
Apr 05, 2010	7.787	7.876	7.558	7.847	19,616	-0.03(-0.38%)
Apr 01, 2010	8.054	7.876	7.876	7.876	12,698	-0.23(-2.83%)
Mar 31, 2010	7.728	8.365	7.728	8.106	9,665	-0.23(-2.75%)
Mar 30, 2010	8.424	8.424	8.335	8.335	3,637	-0.09(-1.05%)
Mar 29, 2010	8.475	8.512	8.217	8.424	23,948	+0.06(+0.71%)
Mar 26, 2010	8.394	8.490	8.365	8.365	5,305	+0.05(+0.62%)
Mar 25, 2010	8.107	8.475	8.107	8.313	5,481	-0.01(-0.18%)
Mar 24, 2010	8.401	8.401	8.328	8.328	1,054	-0.07(-0.88%)
Mar 23, 2010	8.401	8.401	8.328	8.401	814	+0.09(+1.06%)
Mar 22, 2010	8.350	8.426	8.313	8.313	6,825	-0.04(-0.53%)
Mar 19, 2010	8.350	8.357	8.291	8.357	3,354	+0.03(+0.35%)
Mar 18, 2010	8.401	8.401	8.328	8.328	3,935	-0.07(-0.88%)
Mar 17, 2010	8.483	8.483	8.401	8.401	6,123	-0.08(-0.91%)
Mar 16, 2010	8.541	8.586	8.424	8.479	8,955	-0.00(-0.04%)
Mar 15, 2010	8.494	8.494	8.483	8.483	7,643	-0.03(-0.34%)
Mar 12, 2010	8.217	8.512	8.217	8.512	18,318	+0.29(+3.59%)
Mar 11, 2010	8.180	8.247	8.180	8.217	2,849	+0.08(+1.04%)
Mar 10, 2010	8.387	8.387	8.107	8.132	6,484	-0.22(-2.69%)
Mar 09, 2010	8.387	8.387	8.298	8.357	2,951	-0.12(-1.39%)
Mar 08, 2010	8.335	8.645	8.033	8.475	44,145	+0.60(+7.58%)
Mar 05, 2010	7.694	8.055	7.628	7.878	17,886	+0.24(+3.09%)
Mar 04, 2010	7.849	7.849	7.554	7.642	16,916	-0.18(-2.26%)
Mar 03, 2010	7.849	7.915	7.812	7.819	5,661	-0.03(-0.38%)
Mar 02, 2010	7.569	8.195	7.569	7.849	21,698	+0.19(+2.50%)
Mar 01, 2010	7.296	7.704	7.296	7.657	4,580	+0.46(+6.35%)
Feb 26, 2010	6.810	7.200	6.810	7.200	16,798	+0.46(+6.78%)
Feb 25, 2010	6.743	6.743	6.743	6.743	678	+0.02(+0.33%)
Feb 24, 2010	6.715	6.721	6.706	6.721	883	+0.01(+0.22%)
Feb 23, 2010	6.706	6.706	6.706	6.706	3,120	+0.01(+0.08%)
Feb 22, 2010	6.633	6.743	6.633	6.701	6,623	+0.11(+1.60%)
Feb 18, 2010	6.596	6.596	6.596	6.596	407	+0.02(+0.34%)
Feb 17, 2010	6.566	6.574	6.559	6.574	1,560	-0.06(-0.89%)
Feb 16, 2010	6.758	6.758	6.633	6.633	9,445	-0.01(-0.11%)
Feb 12, 2010	6.559	6.640	6.640	6.640	542	+0.01(+0.11%)
Feb 11, 2010	6.684	6.684	6.633	6.633	2,035	+0.04(+0.56%)
Feb 10, 2010	6.596	6.596	6.596	6.596	135	+0.04(+0.56%)
Feb 09, 2010	6.485	6.596	6.485	6.559	3,686	+0.00(+0.00%)
Feb 08, 2010	6.552	6.559	6.552	6.559	2,849	+0.00(+0.00%)
Feb 05, 2010	6.625	6.633	6.522	6.559	3,148	-0.07(-1.11%)
Feb 04, 2010	6.633	6.677	6.633	6.633	10,187	-0.01(-0.11%)
Feb 03, 2010	6.647	6.854	6.640	6.640	16,156	-0.02(-0.33%)
Feb 02, 2010	6.647	6.706	6.618	6.662	3,012	+0.01(+0.09%)
Feb 01, 2010	6.596	6.706	6.596	6.656	3,663	+0.10(+1.48%)
Jan 29, 2010	6.633	6.633	6.301	6.559	23,036	-0.07(-1.11%)
Jan 28, 2010	6.706	6.706	6.618	6.633	16,486	+0.00(+0.00%)
Jan 27, 2010	6.655	6.699	6.618	6.633	11,533	-0.02(-0.33%)
Jan 26, 2010	6.596	6.706	6.596	6.655	6,920	-0.01(-0.22%)
Jan 25, 2010	6.736	6.758	6.625	6.670	8,819	-0.07(-1.09%)
Jan 22, 2010	6.854	6.854	6.706	6.743	5,427	-0.11(-1.61%)
Jan 21, 2010	6.935	6.935	6.854	6.854	5,794	-0.07(-1.06%)
Jan 20, 2010	6.957	6.957	6.928	6.928	1,936	-0.04(-0.53%)
Jan 19, 2010	7.023	7.023	6.964	6.964	1,861	-0.07(-1.05%)
Jan 15, 2010	7.075	7.038	7.038	7.038	271	-0.04(-0.52%)
Jan 14, 2010	7.038	7.333	7.001	7.075	12,760	+0.14(+2.02%)
Jan 13, 2010	6.986	6.986	6.935	6.935	271	-0.04(-0.58%)
Jan 11, 2010	7.001	6.975	6.975	6.975	1,492	+0.04(+0.58%)
Jan 08, 2010	6.773	6.935	6.773	6.935	3,867	+0.15(+2.28%)
Jan 07, 2010	6.743	6.780	6.726	6.780	1,899	+0.04(+0.55%)
Jan 06, 2010	6.758	6.780	6.743	6.743	1,845	+0.03(+0.44%)
Jan 05, 2010	6.750	6.750	6.714	6.714	409	-0.04(-0.54%)
Jan 04, 2010	6.787	6.890	6.743	6.750	11,221	+0.01(+0.12%)
Dec 31, 2009	6.868	6.743	6.743	6.743	2,182	-0.10(-1.51%)
Dec 30, 2009	6.992	7.022	6.846	6.846	3,956	-0.17(-2.38%)
Dec 29, 2009	6.963	7.029	6.947	7.013	7,540	+0.09(+1.25%)
Dec 28, 2009	6.699	7.036	6.699	6.926	3,683	+0.26(+3.85%)
Dec 24, 2009	6.633	6.670	6.633	6.670	955	+0.07(+1.11%)
Dec 23, 2009	6.487	6.597	6.487	6.597	5,320	+0.07(+1.12%)
Dec 22, 2009	6.421	6.523	6.421	6.523	3,820	+0.13(+2.06%)
Dec 21, 2009	6.531	6.531	6.325	6.391	6,473	-0.13(-2.02%)
Dec 18, 2009	6.706	6.706	6.509	6.523	5,966	-0.15(-2.20%)
Dec 17, 2009	6.794	6.794	6.670	6.670	1,360	-0.04(-0.55%)
Dec 16, 2009	6.626	6.758	6.626	6.706	1,637	+0.12(+1.78%)
Dec 15, 2009	6.553	6.589	6.553	6.589	3,637	+0.06(+0.90%)
Dec 14, 2009	6.516	6.531	6.457	6.531	3,563	+0.04(+0.55%)
Dec 11, 2009	6.497	6.497	6.495	6.495	365	-0.04(-0.55%)
Dec 10, 2009	6.553	6.553	6.494	6.531	1,466	+0.00(+0.00%)
Dec 09, 2009	6.633	6.633	6.523	6.531	24,558	-0.14(-2.09%)
Dec 07, 2009	6.670	6.670	6.670	6.670	0	-0.04(-0.55%)
Dec 04, 2009	6.743	6.743	6.706	6.706	1,637	-0.04(-0.54%)
Dec 03, 2009	6.816	6.853	6.633	6.743	7,538	+0.00(+0.00%)
Dec 02, 2009	6.750	6.750	6.743	6.743	682	-0.04(-0.54%)
Dec 01, 2009	6.780	6.787	6.780	6.780	2,719	+0.00(+0.00%)
Nov 30, 2009	6.743	6.780	6.743	6.780	409	+0.00(+0.00%)
Nov 27, 2009	6.780	6.780	6.743	6.780	2,182	-0.04(-0.54%)
Nov 25, 2009	6.816	6.817	6.816	6.816	2,728	-0.03(-0.38%)
Nov 24, 2009	6.824	6.853	6.816	6.842	818	+0.06(+0.92%)
Nov 23, 2009	6.912	6.912	6.780	6.780	1,443	-0.15(-2.12%)
Nov 20, 2009	6.882	6.926	6.868	6.926	955	+0.04(+0.53%)
Nov 19, 2009	6.963	6.963	6.826	6.890	6,003	+0.06(+0.86%)
Nov 18, 2009	6.824	6.890	6.824	6.831	1,364	+0.02(+0.27%)
Nov 17, 2009	8.224	7.205	6.787	6.813	12,591	-0.20(-2.88%)
Nov 16, 2009	6.904	7.029	6.662	7.014	5,945	+0.32(+4.71%)
Nov 13, 2009	6.347	7.080	6.347	6.699	11,865	+0.35(+5.54%)
Nov 12, 2009	6.465	6.531	6.340	6.347	139,584	-0.03(-0.46%)
Nov 11, 2009	6.303	6.377	6.303	6.377	4,829	+0.04(+0.68%)
Nov 10, 2009	6.303	6.435	6.267	6.334	12,794	+0.10(+1.55%)
Nov 09, 2009	6.230	6.237	6.230	6.237	764	+0.01(+0.12%)
Nov 06, 2009	6.230	6.230	6.157	6.230	3,221	+0.00(+0.00%)
Nov 05, 2009	6.091	6.230	6.083	6.230	6,363	+0.18(+3.03%)
Nov 04, 2009	6.047	6.083	6.047	6.047	1,487	+0.07(+1.10%)
Nov 03, 2009	6.575	6.575	5.944	5.981	8,936	-0.10(-1.69%)
Nov 02, 2009	6.311	6.311	6.047	6.083	2,865	-0.07(-1.19%)
Oct 30, 2009	6.340	6.384	6.047	6.157	9,752	-0.25(-3.89%)
Oct 29, 2009	7.000	7.000	6.245	6.406	36,245	-0.52(-7.51%)
Oct 28, 2009	7.110	7.110	6.926	6.926	25,123	-0.15(-2.07%)
Oct 27, 2009	7.242	7.242	7.066	7.073	5,783	-0.07(-0.92%)
Oct 26, 2009	7.146	7.220	7.073	7.139	7,640	+0.09(+1.25%)
Oct 23, 2009	7.095	7.183	7.051	7.051	23,876	-0.06(-0.82%)
Oct 22, 2009	7.161	7.256	7.088	7.110	32,434	-0.14(-1.92%)
Oct 21, 2009	7.373	7.403	7.110	7.249	52,391	-0.11(-1.49%)
Oct 20, 2009	7.220	7.469	7.220	7.359	16,918	+0.10(+1.41%)
Oct 19, 2009	7.308	7.366	7.183	7.256	18,365	-0.07(-0.92%)
Oct 16, 2009	7.344	7.344	7.278	7.324	11,051	+0.02(+0.22%)
Oct 15, 2009	7.293	7.504	7.278	7.307	47,032	+0.02(+0.30%)
Oct 14, 2009	7.289	7.307	7.278	7.286	44,832	+0.00(+0.00%)
Oct 13, 2009	7.293	7.475	7.249	7.286	60,334	-0.00(-0.03%)
Oct 12, 2009	7.218	7.293	7.184	7.288	6,444	-0.00(-0.06%)
Oct 09, 2009	7.213	7.293	7.210	7.293	3,884	+0.11(+1.52%)
Oct 08, 2009	7.256	7.256	7.183	7.183	14,193	-0.11(-1.50%)
Oct 07, 2009	6.782	7.293	6.782	7.293	30,047	+0.51(+7.53%)
Oct 06, 2009	6.673	6.782	6.607	6.782	1,371	+0.17(+2.51%)
Oct 05, 2009	6.673	6.673	6.600	6.616	7,130	-0.02(-0.25%)
Oct 02, 2009	6.578	6.637	6.578	6.633	4,936	+0.06(+0.94%)
Sep 29, 2009	6.571	6.571	6.571	6.571	0	+0.00(+0.00%)
Sep 28, 2009	6.571	6.571	6.571	6.571	1,508	+0.01(+0.11%)
Sep 25, 2009	6.615	6.615	6.563	6.564	30,307	+0.00(+0.00%)
Sep 24, 2009	6.717	6.717	6.564	6.564	6,170	-0.15(-2.17%)
Sep 23, 2009	6.710	6.710	6.709	6.709	2,331	+0.05(+0.71%)
Sep 22, 2009	6.637	6.666	6.651	6.662	1,973	+0.03(+0.39%)
Sep 18, 2009	6.637	6.637	6.637	6.637	10,832	+0.01(+0.22%)
Sep 17, 2009	6.622	6.637	6.622	6.622	4,113	-0.01(-0.22%)
Sep 16, 2009	6.622	6.666	6.593	6.637	8,074	+0.07(+1.00%)
Sep 15, 2009	6.571	6.571	6.571	6.571	1,371	+0.01(+0.11%)
Sep 14, 2009	6.571	6.571	6.564	6.564	6,376	-0.06(-0.88%)
Sep 11, 2009	6.622	6.622	6.622	6.622	822	+0.04(+0.55%)
Sep 10, 2009	6.520	6.585	6.520	6.585	4,524	+0.09(+1.46%)
Sep 09, 2009	6.520	6.520	6.491	6.491	1,919	+0.06(+0.91%)
Sep 08, 2009	6.461	6.498	6.432	6.432	671	-0.01(-0.11%)
Sep 04, 2009	6.425	6.520	6.418	6.440	4,113	+0.02(+0.34%)
Sep 03, 2009	6.461	6.461	6.418	6.418	1,096	-0.10(-1.57%)
Sep 02, 2009	6.447	6.520	6.447	6.520	548	+0.10(+1.59%)
Sep 01, 2009	6.491	6.593	6.418	6.418	1,919	+0.00(+0.00%)
Aug 31, 2009	6.272	6.418	6.272	6.418	8,408	+0.15(+2.32%)
Aug 28, 2009	6.235	6.272	6.162	6.272	548	+0.07(+1.06%)
Aug 27, 2009	6.250	6.250	6.053	6.206	13,163	-0.03(-0.47%)
Aug 26, 2009	6.411	6.418	6.235	6.235	11,530	-0.18(-2.79%)
Aug 25, 2009	6.418	6.418	6.345	6.414	7,308	+0.07(+1.10%)
Aug 24, 2009	6.308	6.345	6.308	6.345	1,645	-0.04(-0.57%)
Aug 21, 2009	6.483	6.564	6.309	6.381	10,517	-0.01(-0.17%)
Aug 19, 2009	6.308	6.392	6.392	6.392	7,404	+0.12(+1.92%)
Aug 18, 2009	6.272	6.279	6.272	6.272	4,434	+0.00(+0.00%)
Aug 17, 2009	6.316	6.365	6.272	6.272	2,193	-0.04(-0.58%)
Aug 14, 2009	6.345	6.345	6.235	6.308	1,816	+0.04(+0.58%)
Aug 13, 2009	6.279	6.345	6.272	6.272	4,556	+0.00(+0.00%)
Aug 12, 2009	6.308	6.374	6.053	6.272	82,494	-0.04(-0.58%)
Aug 11, 2009	6.359	6.359	6.308	6.308	1,508	-0.08(-1.26%)
Aug 10, 2009	6.461	6.461	6.352	6.389	1,234	-0.10(-1.57%)
Aug 07, 2009	6.485	6.527	6.418	6.491	21,939	+0.07(+1.14%)
Aug 06, 2009	6.381	6.432	6.381	6.418	160,156	+0.04(+0.57%)
Aug 05, 2009	6.615	6.615	6.381	6.381	685	-0.02(-0.28%)
Aug 04, 2009	6.381	6.505	6.308	6.399	4,943	+0.04(+0.63%)
Aug 03, 2009	6.323	6.381	6.199	6.359	6,481	+0.20(+3.20%)
Jul 31, 2009	5.980	6.301	5.944	6.162	3,702	+0.22(+3.68%)
Jul 30, 2009	5.944	5.980	5.915	5.944	4,061	+0.03(+0.49%)
Jul 28, 2009	5.915	5.915	5.915	5.915	0	-0.07(-1.10%)
Jul 27, 2009	6.038	6.090	5.980	5.980	5,381	-0.04(-0.61%)
Jul 24, 2009	5.907	6.017	5.856	6.017	1,147	+0.00(+0.00%)
Jul 23, 2009	6.017	6.017	5.980	6.017	6,581	+0.00(+0.00%)
Jul 22, 2009	6.053	6.053	5.980	6.017	2,879	+0.00(+0.00%)
Jul 21, 2009	5.987	6.088	5.703	6.017	11,106	+0.02(+0.36%)
Jul 20, 2009	6.651	6.651	5.966	5.995	9,165	-0.17(-2.72%)
Jul 17, 2009	6.090	6.381	6.090	6.162	31,699	-0.26(-3.98%)
Jul 16, 2009	6.447	6.447	6.374	6.418	11,849	-0.04(-0.56%)
Jul 15, 2009	6.564	6.571	6.454	6.454	3,290	-0.04(-0.56%)
Jul 14, 2009	6.556	6.556	6.491	6.491	1,782	-0.06(-0.91%)
Jul 13, 2009	6.534	6.564	6.534	6.550	3,702	+0.09(+1.38%)
Jul 10, 2009	6.564	6.564	6.454	6.461	3,565	-0.10(-1.56%)
Jul 09, 2009	6.564	6.564	6.564	6.564	1,508	+0.00(+0.00%)
Jul 08, 2009	6.461	6.564	6.461	6.564	548	-0.04(-0.55%)
Jul 07, 2009	6.396	6.600	6.396	6.600	2,783	+0.04(+0.56%)
Jul 06, 2009	6.418	6.782	6.418	6.564	11,956	-0.10(-1.53%)
Jul 02, 2009	6.396	6.680	6.301	6.666	12,886	+0.07(+1.11%)

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.

Acme United Corp (NY: ACU )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Acme United Corp (NY: ACU )

Historical Prices

Sections

Services