Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acme United Corp (NY: ACU )

36.44 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2011 9.310 9.450 9.300 9.380 3,990 -0.02(-0.21%)
Oct 28, 2011 9.110 9.400 9.110 9.400 400 +0.15(+1.62%)
Oct 27, 2011 9.400 9.950 9.110 9.250 11,206 -0.25(-2.63%)
Oct 26, 2011 9.650 9.650 9.480 9.500 700 -0.20(-2.06%)
Oct 25, 2011 9.750 9.750 9.530 9.700 1,284 +0.28(+2.97%)
Oct 24, 2011 9.430 9.580 9.300 9.420 665 +0.00(+0.00%)
Oct 21, 2011 9.390 9.540 9.350 9.420 4,360 +0.33(+3.63%)
Oct 20, 2011 9.200 9.200 9.090 9.090 2,354 -0.15(-1.62%)
Oct 19, 2011 9.100 9.240 9.100 9.240 1,434 -0.02(-0.22%)
Oct 18, 2011 9.560 9.580 9.260 9.260 1,100 -0.45(-4.63%)
Oct 17, 2011 9.310 9.780 9.310 9.710 3,325 +0.38(+4.07%)
Oct 14, 2011 9.580 9.580 9.330 9.330 1,900 +0.11(+1.19%)
Oct 13, 2011 9.200 9.220 9.080 9.220 430 +0.11(+1.21%)
Oct 12, 2011 9.030 9.820 9.000 9.110 4,336 -0.07(-0.76%)
Oct 11, 2011 11.02 11.02 9.050 9.180 1,450 +0.08(+0.88%)
Oct 10, 2011 9.480 9.480 8.520 9.100 10,137 -0.25(-2.67%)
Oct 07, 2011 9.500 9.650 9.350 9.350 502 -0.05(-0.53%)
Oct 06, 2011 9.550 9.550 9.400 9.400 320 +0.00(+0.00%)
Oct 05, 2011 9.580 9.580 9.370 9.400 4,823 -0.33(-3.39%)
Oct 04, 2011 9.730 9.730 9.730 9.730 100 -0.05(-0.51%)
Oct 03, 2011 9.780 9.780 9.690 9.780 100 +0.09(+0.93%)
Sep 28, 2011 9.690 9.690 9.690 9.690 0 +0.19(+2.00%)
Sep 27, 2011 9.530 9.570 9.500 9.500 5,160 +0.00(+0.00%)
Sep 26, 2011 9.500 9.500 9.500 9.500 450 +0.00(+0.00%)
Sep 23, 2011 9.520 9.520 9.220 9.500 7,440 +0.00(+0.00%)
Sep 22, 2011 9.000 9.620 9.000 9.500 1,601 -0.34(-3.46%)
Sep 19, 2011 9.820 9.840 9.840 9.840 300 +0.04(+0.41%)
Sep 16, 2011 10.06 10.06 9.770 9.800 6,459 -0.40(-3.92%)
Sep 15, 2011 10.15 10.20 10.05 10.20 450 +0.14(+1.44%)
Sep 14, 2011 10.03 10.20 10.03 10.05 700 +0.15(+1.57%)
Sep 12, 2011 9.900 9.900 9.900 9.900 0 +0.16(+1.64%)
Sep 09, 2011 9.770 9.770 9.680 9.740 2,927 -0.01(-0.10%)
Sep 08, 2011 9.820 9.820 9.680 9.750 500 +0.07(+0.72%)
Sep 07, 2011 9.890 9.890 9.610 9.680 1,190 -0.06(-0.62%)
Sep 06, 2011 9.890 9.890 9.740 9.740 1,600 -0.30(-2.99%)
Sep 01, 2011 10.06 10.04 10.04 10.04 600 -0.09(-0.87%)
Aug 31, 2011 10.00 10.19 10.00 10.13 2,351 -0.00(-0.02%)
Aug 30, 2011 9.980 10.13 9.980 10.13 700 +0.09(+0.90%)
Aug 29, 2011 9.980 10.04 9.980 10.04 200 -0.06(-0.59%)
Aug 26, 2011 10.04 10.10 10.04 10.10 1,315 -0.03(-0.30%)
Aug 25, 2011 10.25 10.25 10.13 10.13 1,044 +0.03(+0.30%)
Aug 24, 2011 10.15 10.15 10.10 10.10 1,500 -0.15(-1.46%)
Aug 22, 2011 9.880 10.25 10.25 10.25 1,600 +0.39(+3.96%)
Aug 19, 2011 10.03 10.23 9.860 9.860 2,093 -0.14(-1.40%)
Aug 18, 2011 10.00 10.00 10.00 10.00 475 -0.10(-0.99%)
Aug 17, 2011 10.06 10.18 9.690 10.10 27,051 +0.19(+1.92%)
Aug 16, 2011 9.600 9.979 9.600 9.910 1,190 +0.40(+4.21%)
Aug 15, 2011 9.670 9.793 9.500 9.510 5,400 +0.11(+1.17%)
Aug 12, 2011 9.500 9.500 9.400 9.400 2,059 -0.10(-1.05%)
Aug 11, 2011 9.320 9.500 9.170 9.500 3,235 +0.19(+2.04%)
Aug 10, 2011 9.160 9.310 9.160 9.310 700 +0.11(+1.20%)
Aug 09, 2011 9.870 9.554 9.200 9.200 6,956 -0.30(-3.16%)
Aug 08, 2011 9.870 9.892 9.500 9.500 6,452 -0.48(-4.81%)
Aug 05, 2011 9.850 9.980 9.850 9.980 2,650 +0.11(+1.11%)
Aug 04, 2011 10.01 10.01 9.570 9.870 9,055 -0.14(-1.40%)
Aug 03, 2011 10.06 10.06 10.00 10.01 1,600 -0.07(-0.69%)
Aug 02, 2011 10.23 10.24 10.06 10.08 8,260 -0.03(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.