Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acme United Corp (NY: ACU )

35.84 -0.57 (-1.57%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.150	7.390	7.150	7.260	0	+0.05(+0.69%)
Feb 26, 2009	7.310	7.310	7.210	7.210	1,000	-0.20(-2.70%)
Feb 25, 2009	7.510	7.510	7.410	7.410	500	-0.20(-2.63%)
Feb 24, 2009	7.100	7.610	6.900	7.610	3,200	+0.41(+5.69%)
Feb 23, 2009	7.300	7.700	7.070	7.200	3,300	+0.00(+0.00%)
Feb 20, 2009	7.400	7.400	6.700	7.200	3,800	-0.30(-4.00%)
Feb 19, 2009	7.510	7.510	7.020	7.500	8,580	-0.01(-0.13%)
Feb 18, 2009	7.510	7.510	7.510	7.510	0	+0.00(+0.00%)
Feb 17, 2009	7.510	7.510	7.510	7.510	100	+0.10(+1.35%)
Feb 13, 2009	7.580	7.580	7.410	7.410	700	-0.17(-2.24%)
Feb 12, 2009	7.580	7.580	7.580	7.580	100	+0.08(+1.07%)
Feb 11, 2009	7.500	7.500	7.500	7.500	100	+0.08(+1.08%)
Feb 10, 2009	7.420	7.420	7.420	7.420	100	+0.10(+1.37%)
Feb 06, 2009	7.580	7.320	7.320	7.320	400	+0.00(+0.00%)
Feb 05, 2009	7.320	7.320	7.320	7.320	0	+0.00(+0.00%)
Feb 04, 2009	7.370	7.370	7.320	7.320	1,015	-0.18(-2.40%)
Feb 03, 2009	7.460	7.500	7.330	7.500	2,200	+0.04(+0.54%)
Feb 02, 2009	7.170	7.460	7.132	7.460	3,031	+0.28(+3.90%)
Jan 30, 2009	7.210	7.210	7.180	7.180	0	-0.04(-0.55%)
Jan 29, 2009	7.360	7.360	6.510	7.220	16,329	-0.13(-1.77%)
Jan 27, 2009	7.350	7.350	7.350	7.350	0	+0.00(+0.00%)
Jan 26, 2009	7.520	7.520	7.350	7.350	1,000	-0.05(-0.68%)
Jan 22, 2009	7.400	7.400	7.400	7.400	0	+0.00(+0.00%)
Jan 21, 2009	7.422	7.422	7.400	7.400	712	-0.05(-0.67%)
Jan 20, 2009	7.590	7.590	7.450	7.450	4,325	-0.18(-2.36%)
Jan 16, 2009	7.630	7.630	7.627	7.630	1,380	-0.05(-0.65%)
Jan 15, 2009	7.590	7.680	7.590	7.680	1,615	+0.12(+1.59%)
Jan 14, 2009	7.700	7.700	7.550	7.560	400	-0.20(-2.58%)
Jan 13, 2009	7.760	7.760	7.760	7.760	0	+0.00(+0.00%)
Jan 12, 2009	7.690	7.790	7.610	7.760	1,500	-0.03(-0.39%)
Jan 09, 2009	8.000	8.000	7.610	7.790	1,200	-0.17(-2.14%)
Jan 08, 2009	7.740	7.960	7.740	7.960	1,400	+0.36(+4.74%)
Jan 07, 2009	7.600	7.600	7.600	7.600	910	+0.08(+1.06%)
Jan 06, 2009	7.640	7.640	7.520	7.520	300	+0.02(+0.27%)
Jan 05, 2009	7.500	7.650	7.500	7.500	1,150	+0.15(+2.04%)
Jan 02, 2009	7.350	7.350	7.050	7.350	0	+0.30(+4.26%)
Jan 01, 2009	6.800	7.100	6.800	7.050	0	+0.00(+0.00%)
Dec 31, 2008	6.800	7.100	6.800	7.050	2,857	+0.11(+1.58%)
Dec 30, 2008	7.080	7.090	6.940	6.940	2,200	-0.16(-2.25%)
Dec 29, 2008	6.620	8.020	6.130	7.100	73,554	+0.48(+7.17%)
Dec 26, 2008	6.500	6.625	6.500	6.625	400	+0.12(+1.92%)
Dec 24, 2008	6.500	6.500	6.500	6.500	300	-0.25(-3.70%)
Dec 23, 2008	6.750	6.750	6.750	6.750	0	+0.00(+0.00%)
Dec 22, 2008	7.200	7.200	6.340	6.750	1,949	-0.40(-5.59%)
Dec 19, 2008	7.200	7.250	7.150	7.150	5,520	-0.01(-0.14%)
Dec 18, 2008	7.150	7.200	6.500	7.160	13,680	-0.10(-1.45%)
Dec 17, 2008	7.250	7.265	7.250	7.265	2,900	-0.02(-0.21%)
Dec 16, 2008	7.250	7.290	7.250	7.281	8,099	-0.07(-0.94%)
Dec 15, 2008	7.100	7.500	7.030	7.350	27,120	+0.30(+4.26%)
Dec 12, 2008	6.750	7.220	6.750	7.050	0	+0.30(+4.44%)
Dec 11, 2008	6.500	6.751	6.290	6.750	5,200	+0.25(+3.84%)
Dec 10, 2008	6.500	6.500	6.500	6.500	1,050	-0.20(-2.98%)
Dec 09, 2008	6.030	6.700	6.030	6.700	3,602	+0.44(+7.03%)
Dec 08, 2008	6.060	6.260	5.326	6.260	4,906	+0.05(+0.84%)
Dec 05, 2008	6.160	6.208	6.000	6.208	1,427	-0.05(-0.83%)
Dec 04, 2008	6.462	6.462	6.260	6.260	4,318	-0.34(-5.15%)
Dec 03, 2008	6.600	6.691	6.500	6.600	1,737	+0.00(+0.00%)
Dec 02, 2008	6.600	6.700	6.410	6.600	7,304	+0.18(+2.80%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acme United Corp (NY: ACU )

Historical Prices