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 )

39.18 -0.34 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 8.600 8.800 8.600 8.800 6,132 +0.20(+2.32%)
Aug 28, 2009 8.550 8.600 8.450 8.600 400 +0.09(+1.06%)
Aug 27, 2009 8.570 8.570 8.300 8.510 9,600 -0.04(-0.47%)
Aug 26, 2009 8.790 8.800 8.550 8.550 8,409 -0.25(-2.79%)
Aug 25, 2009 8.800 8.800 8.700 8.796 5,330 +0.10(+1.10%)
Aug 24, 2009 8.650 8.700 8.650 8.700 1,200 -0.05(-0.57%)
Aug 21, 2009 8.890 9.000 8.650 8.750 7,670 -0.02(-0.17%)
Aug 19, 2009 8.650 8.765 8.765 8.765 5,400 +0.17(+1.92%)
Aug 18, 2009 8.600 8.610 8.600 8.600 3,234 +0.00(+0.00%)
Aug 17, 2009 8.660 8.728 8.600 8.600 1,600 -0.05(-0.58%)
Aug 14, 2009 8.700 8.700 8.550 8.650 1,325 +0.05(+0.58%)
Aug 13, 2009 8.610 8.700 8.600 8.600 3,323 +0.00(+0.00%)
Aug 12, 2009 8.650 8.740 8.300 8.600 60,162 -0.05(-0.58%)
Aug 11, 2009 8.720 8.720 8.650 8.650 1,100 -0.11(-1.26%)
Aug 10, 2009 8.860 8.860 8.710 8.760 900 -0.14(-1.57%)
Aug 07, 2009 8.892 8.950 8.800 8.900 16,000 +0.10(+1.14%)
Aug 06, 2009 8.750 8.820 8.750 8.800 116,800 +0.05(+0.57%)
Aug 05, 2009 9.070 9.070 8.750 8.750 500 -0.03(-0.28%)
Aug 04, 2009 8.750 8.920 8.650 8.775 3,605 +0.05(+0.63%)
Aug 03, 2009 8.670 8.750 8.500 8.720 4,727 +0.27(+3.20%)
Jul 31, 2009 8.200 8.640 8.150 8.450 2,700 +0.30(+3.68%)
Jul 30, 2009 8.150 8.200 8.110 8.150 2,962 +0.04(+0.49%)
Jul 28, 2009 8.110 8.110 8.110 8.110 0 -0.09(-1.10%)
Jul 27, 2009 8.280 8.350 8.200 8.200 3,925 -0.05(-0.61%)
Jul 24, 2009 8.100 8.250 8.030 8.250 837 +0.00(+0.00%)
Jul 23, 2009 8.250 8.250 8.200 8.250 4,800 +0.00(+0.00%)
Jul 22, 2009 8.300 8.300 8.200 8.250 2,100 +0.00(+0.00%)
Jul 21, 2009 8.210 8.348 7.820 8.250 8,100 +0.03(+0.36%)
Jul 20, 2009 9.120 9.120 8.180 8.220 6,684 -0.23(-2.72%)
Jul 17, 2009 8.350 8.750 8.350 8.450 23,118 -0.35(-3.98%)
Jul 16, 2009 8.840 8.840 8.740 8.800 8,642 -0.05(-0.56%)
Jul 15, 2009 9.000 9.010 8.850 8.850 2,400 -0.05(-0.56%)
Jul 14, 2009 8.990 8.990 8.900 8.900 1,300 -0.08(-0.91%)
Jul 13, 2009 8.960 9.000 8.960 8.982 2,700 +0.12(+1.38%)
Jul 10, 2009 9.000 9.000 8.850 8.860 2,600 -0.14(-1.56%)
Jul 09, 2009 9.000 9.000 9.000 9.000 1,100 +0.00(+0.00%)
Jul 08, 2009 8.860 9.000 8.860 9.000 400 -0.05(-0.55%)
Jul 07, 2009 8.770 9.050 8.770 9.050 2,030 +0.05(+0.56%)
Jul 06, 2009 8.800 9.300 8.800 9.000 8,720 -0.14(-1.53%)
Jul 02, 2009 8.770 9.160 8.640 9.140 9,398 +0.10(+1.11%)
Jul 01, 2009 7.940 9.300 7.900 9.040 37,920 +1.04(+13.00%)
Jun 30, 2009 8.000 8.000 8.000 8.000 700 +0.00(+0.00%)
Jun 29, 2009 7.990 8.000 7.990 8.000 1,200 -0.15(-1.84%)
Jun 26, 2009 8.050 8.200 7.960 8.150 5,400 +0.05(+0.62%)
Jun 25, 2009 7.840 8.150 7.840 8.100 4,950 +0.70(+9.46%)
Jun 24, 2009 7.060 7.400 7.060 7.400 800 +0.30(+4.23%)
Jun 23, 2009 7.080 7.100 7.080 7.100 362 -0.11(-1.53%)
Jun 22, 2009 7.300 7.550 7.210 7.210 1,800 -0.24(-3.22%)
Jun 19, 2009 7.340 7.450 7.200 7.450 1,100 -0.14(-1.84%)
Jun 18, 2009 7.450 7.590 7.450 7.590 1,300 +0.14(+1.88%)
Jun 17, 2009 7.200 7.450 7.200 7.450 6,000 -0.02(-0.27%)
Jun 15, 2009 7.470 7.470 7.470 7.470 0 -0.23(-2.99%)
Jun 12, 2009 7.560 7.700 7.560 7.700 300 -0.05(-0.65%)
Jun 11, 2009 7.800 7.800 7.700 7.750 3,600 -0.05(-0.64%)
Jun 09, 2009 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Jun 08, 2009 7.900 7.900 7.900 7.900 300 +0.00(+0.00%)
Jun 05, 2009 7.900 7.900 7.900 7.900 1,300 -0.08(-1.00%)
Jun 04, 2009 7.980 7.980 7.980 7.980 100 +0.03(+0.38%)
Jun 03, 2009 8.000 8.000 7.950 7.950 400 -0.04(-0.50%)
Jun 02, 2009 8.050 8.150 7.990 7.990 4,400 -0.06(-0.75%)
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.