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 )

35.53 -0.47 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
Jan 29, 2010 9.000 9.000 8.550 8.900 16,977 -0.10(-1.11%)
Jan 28, 2010 9.100 9.100 8.980 9.000 12,150 +0.00(+0.00%)
Jan 27, 2010 9.030 9.090 8.980 9.000 8,500 -0.03(-0.33%)
Jan 26, 2010 8.950 9.100 8.950 9.030 5,100 -0.02(-0.22%)
Jan 25, 2010 9.140 9.170 8.990 9.050 6,500 -0.10(-1.09%)
Jan 22, 2010 9.300 9.300 9.100 9.150 4,000 -0.15(-1.61%)
Jan 21, 2010 9.410 9.410 9.300 9.300 4,270 -0.10(-1.06%)
Jan 20, 2010 9.440 9.440 9.400 9.400 1,427 -0.05(-0.53%)
Jan 19, 2010 9.530 9.530 9.450 9.450 1,372 -0.10(-1.05%)
Jan 15, 2010 9.600 9.550 9.550 9.550 200 -0.05(-0.52%)
Jan 14, 2010 9.550 9.950 9.500 9.600 9,404 +0.19(+2.02%)
Jan 13, 2010 9.480 9.480 9.410 9.410 200 -0.05(-0.58%)
Jan 11, 2010 9.500 9.465 9.465 9.465 1,100 +0.05(+0.58%)
Jan 08, 2010 9.190 9.410 9.190 9.410 2,850 +0.21(+2.28%)
Jan 07, 2010 9.150 9.200 9.126 9.200 1,400 +0.05(+0.55%)
Jan 06, 2010 9.170 9.200 9.150 9.150 1,360 -0.01(-0.11%)
Jan 05, 2010 9.210 9.210 9.160 9.160 300 -0.05(-0.54%)
Jan 04, 2010 9.260 9.400 9.200 9.210 8,225 +0.01(+0.12%)
Dec 31, 2009 9.370 9.199 9.199 9.199 1,600 -0.14(-1.51%)
Dec 30, 2009 9.540 9.580 9.340 9.340 2,900 -0.23(-2.38%)
Dec 29, 2009 9.500 9.590 9.478 9.568 5,527 +0.12(+1.25%)
Dec 28, 2009 9.140 9.600 9.140 9.450 2,700 +0.35(+3.85%)
Dec 24, 2009 9.050 9.100 9.050 9.100 700 +0.10(+1.11%)
Dec 23, 2009 8.850 9.000 8.850 9.000 3,900 +0.10(+1.12%)
Dec 22, 2009 8.760 8.900 8.760 8.900 2,800 +0.18(+2.06%)
Dec 21, 2009 8.910 8.910 8.630 8.720 4,745 -0.18(-2.02%)
Dec 18, 2009 9.150 9.150 8.880 8.900 4,373 -0.20(-2.20%)
Dec 17, 2009 9.270 9.270 9.100 9.100 997 -0.05(-0.55%)
Dec 16, 2009 9.040 9.220 9.040 9.150 1,200 +0.16(+1.78%)
Dec 15, 2009 8.940 8.990 8.940 8.990 2,666 +0.08(+0.90%)
Dec 14, 2009 8.890 8.910 8.810 8.910 2,612 +0.05(+0.55%)
Dec 11, 2009 8.864 8.864 8.861 8.861 268 -0.05(-0.55%)
Dec 10, 2009 8.940 8.940 8.860 8.910 1,075 +0.00(+0.00%)
Dec 09, 2009 9.050 9.050 8.900 8.910 18,000 -0.19(-2.09%)
Dec 07, 2009 9.100 9.100 9.100 9.100 0 -0.05(-0.55%)
Dec 04, 2009 9.200 9.200 9.150 9.150 1,200 -0.05(-0.54%)
Dec 03, 2009 9.300 9.350 9.050 9.200 5,525 +0.00(+0.00%)
Dec 02, 2009 9.210 9.210 9.200 9.200 500 -0.05(-0.54%)
Dec 01, 2009 9.250 9.260 9.250 9.250 1,993 +0.00(+0.00%)
Nov 30, 2009 9.200 9.250 9.200 9.250 300 +0.00(+0.00%)
Nov 27, 2009 9.250 9.250 9.200 9.250 1,600 -0.05(-0.54%)
Nov 25, 2009 9.300 9.301 9.300 9.300 2,000 -0.04(-0.37%)
Nov 24, 2009 9.310 9.350 9.300 9.335 600 +0.09(+0.92%)
Nov 23, 2009 9.430 9.430 9.250 9.250 1,058 -0.20(-2.12%)
Nov 20, 2009 9.390 9.450 9.370 9.450 700 +0.05(+0.53%)
Nov 19, 2009 9.500 9.500 9.312 9.400 4,400 +0.08(+0.86%)
Nov 18, 2009 9.311 9.400 9.310 9.320 1,000 +0.03(+0.27%)
Nov 17, 2009 11.22 9.830 9.260 9.295 9,229 -0.28(-2.88%)
Nov 16, 2009 9.420 9.590 9.090 9.570 4,358 +0.43(+4.71%)
Nov 13, 2009 8.660 9.660 8.660 9.140 8,697 +0.48(+5.54%)
Nov 12, 2009 8.820 8.910 8.650 8.660 102,308 -0.04(-0.46%)
Nov 11, 2009 8.600 8.700 8.600 8.700 3,540 +0.06(+0.68%)
Nov 10, 2009 8.600 8.780 8.550 8.642 9,378 +0.13(+1.55%)
Nov 09, 2009 8.500 8.510 8.500 8.510 560 +0.01(+0.12%)
Nov 06, 2009 8.500 8.500 8.400 8.500 2,361 +0.00(+0.00%)
Nov 05, 2009 8.310 8.500 8.300 8.500 4,664 +0.25(+3.03%)
Nov 04, 2009 8.250 8.300 8.250 8.250 1,090 +0.09(+1.10%)
Nov 03, 2009 8.970 8.970 8.110 8.160 6,550 -0.14(-1.69%)
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.