Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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