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 )

36.00 -3.35 (-8.51%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 27, 2004 5.220 5.450 5.220 5.450 900 +0.19(+3.61%)
Feb 26, 2004 5.420 5.420 5.250 5.260 3,600 -0.24(-4.36%)
Feb 25, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 24, 2004 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Feb 23, 2004 5.700 5.700 5.500 5.500 900 -0.10(-1.79%)
Feb 20, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 19, 2004 5.600 5.600 5.600 5.600 300 +0.10(+1.82%)
Feb 18, 2004 5.590 5.590 5.500 5.500 3,400 +0.00(+0.00%)
Feb 17, 2004 5.650 5.670 5.500 5.500 2,400 -0.24(-4.18%)
Feb 13, 2004 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Feb 12, 2004 5.670 5.740 5.510 5.740 3,400 +0.01(+0.17%)
Feb 11, 2004 5.730 5.730 5.730 5.730 0 +0.00(+0.00%)
Feb 10, 2004 5.740 5.740 5.650 5.730 800 +0.01(+0.17%)
Feb 09, 2004 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Feb 06, 2004 5.560 5.720 5.560 5.720 4,800 +0.07(+1.24%)
Feb 05, 2004 5.650 5.650 5.650 5.650 2,900 -0.06(-1.05%)
Feb 04, 2004 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Feb 03, 2004 5.710 5.710 5.710 5.710 500 -0.01(-0.17%)
Feb 02, 2004 5.560 5.720 5.560 5.720 5,400 +0.22(+4.00%)
Jan 30, 2004 5.490 5.500 5.490 5.500 2,900 +0.00(+0.00%)
Jan 29, 2004 5.420 5.500 5.410 5.500 1,500 +0.06(+1.10%)
Jan 28, 2004 5.450 5.450 5.440 5.440 300 -0.04(-0.73%)
Jan 27, 2004 5.480 5.480 5.480 5.480 200 +0.08(+1.48%)
Jan 26, 2004 5.420 5.420 5.400 5.400 3,000 -0.10(-1.82%)
Jan 23, 2004 5.410 5.500 5.400 5.500 2,600 +0.10(+1.85%)
Jan 22, 2004 5.390 5.420 5.360 5.400 3,000 -0.10(-1.82%)
Jan 21, 2004 5.500 5.500 5.410 5.500 1,500 -0.19(-3.34%)
Jan 20, 2004 5.690 5.690 5.690 5.690 500 +0.00(+0.00%)
Jan 16, 2004 5.600 5.690 5.600 5.690 1,100 -0.01(-0.18%)
Jan 15, 2004 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 14, 2004 5.770 5.770 5.700 5.700 1,100 -0.10(-1.72%)
Jan 13, 2004 5.850 5.850 5.700 5.800 900 -0.10(-1.69%)
Jan 12, 2004 5.700 5.900 5.650 5.900 5,200 +0.00(+0.00%)
Jan 09, 2004 5.680 5.900 5.550 5.900 3,600 +0.32(+5.73%)
Jan 08, 2004 5.560 5.560 5.560 5.580 1,000 +0.02(+0.36%)
Jan 07, 2004 5.500 5.560 5.410 5.560 3,300 +0.02(+0.36%)
Jan 05, 2004 5.540 5.540 5.540 5.540 200 +0.14(+2.59%)
Jan 02, 2004 5.340 5.420 5.340 5.400 1,700 +0.00(+0.00%)
Dec 31, 2003 5.210 5.400 5.210 5.400 300 +0.20(+3.85%)
Dec 30, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Dec 29, 2003 5.300 5.300 5.200 5.200 4,400 -0.09(-1.70%)
Dec 26, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 24, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 23, 2003 5.290 5.290 5.290 5.290 800 -0.01(-0.19%)
Dec 22, 2003 5.200 5.300 5.200 5.300 1,200 +0.18(+3.52%)
Dec 19, 2003 5.120 5.120 5.120 5.120 900 -0.05(-0.97%)
Dec 18, 2003 5.170 5.170 5.170 5.170 0 +0.04(+0.78%)
Dec 17, 2003 5.130 5.130 5.130 5.130 200 +0.02(+0.39%)
Dec 16, 2003 5.190 5.110 5.110 5.110 2,500 -0.08(-1.54%)
Dec 15, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Dec 12, 2003 5.500 5.500 5.190 5.190 6,700 -0.30(-5.46%)
Dec 11, 2003 5.300 5.490 5.300 5.490 3,100 +0.23(+4.37%)
Dec 10, 2003 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Dec 09, 2003 5.260 5.260 5.260 5.260 900 -0.08(-1.50%)
Dec 08, 2003 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Dec 05, 2003 5.340 5.340 5.340 5.340 700 +0.08(+1.52%)
Dec 04, 2003 5.240 5.260 5.240 5.260 1,500 +0.11(+2.14%)
Dec 03, 2003 5.150 5.150 5.150 5.150 0 -0.09(-1.72%)
Dec 02, 2003 5.240 5.240 5.240 5.240 0 +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.
 
 
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.