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 )

42.85 -0.76 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 29, 2011 9.400 9.500 9.300 9.430 5,905 +0.02(+0.21%)
Apr 28, 2011 9.400 9.470 9.210 9.410 2,334 +0.11(+1.18%)
Apr 27, 2011 9.300 9.300 9.254 9.300 1,984 +0.10(+1.09%)
Apr 26, 2011 9.210 9.300 9.050 9.200 4,841 +0.00(+0.00%)
Apr 25, 2011 9.320 9.320 9.200 9.200 4,930 -0.11(-1.18%)
Apr 21, 2011 9.300 9.370 9.230 9.310 7,402 -0.14(-1.48%)
Apr 20, 2011 9.300 9.450 9.300 9.450 871 +0.15(+1.61%)
Apr 19, 2011 9.390 9.390 9.300 9.300 400 -0.10(-1.06%)
Apr 18, 2011 9.420 9.570 9.400 9.400 1,484 +0.11(+1.18%)
Apr 15, 2011 9.950 9.950 9.290 9.290 5,464 +0.04(+0.43%)
Apr 14, 2011 9.340 9.400 9.220 9.250 5,000 -0.05(-0.54%)
Apr 13, 2011 9.500 9.500 9.300 9.300 730 -0.14(-1.52%)
Apr 12, 2011 9.400 9.444 9.390 9.444 400 +0.04(+0.47%)
Apr 11, 2011 9.550 9.560 9.400 9.400 1,200 -0.22(-2.29%)
Apr 08, 2011 9.620 9.620 9.620 9.620 200 +0.01(+0.10%)
Apr 07, 2011 9.640 9.640 9.555 9.610 1,440 +0.01(+0.10%)
Apr 06, 2011 9.630 9.630 9.600 9.600 727 -0.03(-0.31%)
Apr 05, 2011 9.600 9.630 9.550 9.630 360 +0.06(+0.63%)
Apr 04, 2011 9.940 9.940 9.404 9.570 4,021 -0.05(-0.52%)
Apr 01, 2011 9.700 9.740 9.620 9.620 2,191 -0.04(-0.41%)
Mar 31, 2011 9.620 9.700 9.550 9.660 1,406 +0.16(+1.68%)
Mar 30, 2011 9.450 9.570 9.400 9.500 1,435 +0.03(+0.32%)
Mar 29, 2011 9.220 9.470 9.220 9.470 1,762 +0.25(+2.71%)
Mar 28, 2011 9.235 9.235 9.220 9.220 970 +0.12(+1.32%)
Mar 25, 2011 9.200 9.200 9.000 9.100 2,860 -0.10(-1.09%)
Mar 24, 2011 9.200 9.400 9.180 9.200 7,367 +0.02(+0.22%)
Mar 23, 2011 9.180 9.180 9.180 9.180 100 +0.00(+0.00%)
Mar 22, 2011 9.150 9.200 9.150 9.180 3,900 +0.04(+0.44%)
Mar 21, 2011 9.100 9.150 9.100 9.140 15,728 -0.27(-2.87%)
Mar 18, 2011 9.230 9.410 8.990 9.410 11,257 +0.16(+1.73%)
Mar 17, 2011 9.110 9.350 9.110 9.250 7,460 +0.20(+2.21%)
Mar 16, 2011 9.490 9.490 9.050 9.050 4,893 -0.35(-3.72%)
Mar 15, 2011 9.360 9.490 9.360 9.400 2,760 -0.09(-0.95%)
Mar 11, 2011 9.490 9.490 9.490 9.490 0 -0.01(-0.11%)
Mar 10, 2011 9.610 9.680 9.500 9.500 4,088 -0.17(-1.76%)
Mar 09, 2011 9.650 9.740 9.610 9.670 7,678 -0.03(-0.31%)
Mar 08, 2011 9.710 9.750 9.700 9.700 6,180 -0.05(-0.51%)
Mar 07, 2011 9.750 9.750 9.650 9.750 4,408 +0.00(+0.00%)
Mar 04, 2011 9.800 9.805 9.670 9.750 6,976 +0.02(+0.21%)
Mar 03, 2011 9.610 9.900 9.600 9.730 33,842 -0.27(-2.70%)
Mar 02, 2011 9.890 10.12 9.880 10.00 1,570 -0.14(-1.37%)
Mar 01, 2011 10.05 10.14 10.02 10.14 699 +0.09(+0.89%)
Feb 28, 2011 10.05 10.05 10.05 10.05 200 -0.03(-0.30%)
Feb 25, 2011 10.00 10.08 10.00 10.08 300 -0.07(-0.69%)
Feb 24, 2011 10.02 10.15 10.02 10.15 1,618 +0.15(+1.50%)
Feb 23, 2011 10.00 10.05 10.00 10.00 890 -0.03(-0.30%)
Feb 22, 2011 10.05 10.05 9.950 10.03 1,241 +0.06(+0.55%)
Feb 18, 2011 9.920 10.05 9.900 9.975 4,357 +0.08(+0.78%)
Feb 17, 2011 9.870 9.898 9.860 9.898 1,365 -0.00(-0.02%)
Feb 16, 2011 9.965 10.05 9.870 9.900 5,934 -0.05(-0.54%)
Feb 15, 2011 10.12 10.12 9.870 9.954 700 -0.03(-0.27%)
Feb 14, 2011 10.08 10.09 9.980 9.981 1,237 -0.02(-0.19%)
Feb 11, 2011 9.950 10.07 9.950 10.00 757 +0.00(+0.00%)
Feb 10, 2011 9.960 10.00 9.960 10.00 4,419 +0.08(+0.81%)
Feb 09, 2011 10.00 10.05 9.850 9.920 1,279 -0.06(-0.60%)
Feb 08, 2011 9.970 10.07 9.950 9.980 878 -0.10(-0.99%)
Feb 07, 2011 10.05 10.15 9.920 10.08 3,359 -0.15(-1.47%)
Feb 04, 2011 10.19 10.23 10.00 10.23 1,150 +0.08(+0.79%)
Feb 03, 2011 10.25 10.25 10.15 10.15 796 -0.07(-0.68%)
Feb 02, 2011 9.900 10.22 9.900 10.22 2,792 +0.19(+1.89%)
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.