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 (%)
Jul 31, 2003 5.090 5.090 5.030 5.040 12,800 +0.14(+2.86%)
Jul 30, 2003 4.810 4.950 4.810 4.900 4,500 +0.05(+1.03%)
Jul 29, 2003 5.200 5.200 4.750 4.850 9,100 -0.25(-4.90%)
Jul 28, 2003 5.320 5.320 5.100 5.100 7,200 -0.12(-2.30%)
Jul 25, 2003 5.240 5.240 5.220 5.220 700 +0.03(+0.58%)
Jul 24, 2003 5.190 5.190 5.190 5.190 1,400 +0.09(+1.76%)
Jul 23, 2003 4.800 5.100 4.800 5.100 15,000 +0.20(+4.08%)
Jul 22, 2003 4.860 4.900 4.750 4.900 5,000 -0.10(-2.00%)
Jul 21, 2003 4.900 5.100 4.810 5.000 12,300 +0.20(+4.17%)
Jul 18, 2003 4.150 5.000 4.150 4.800 51,000 +0.81(+20.30%)
Jul 17, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 16, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 15, 2003 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jul 14, 2003 3.900 3.990 3.800 3.990 2,500 -0.01(-0.25%)
Jul 11, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 10, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 09, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 08, 2003 4.000 4.100 3.950 4.000 2,200 +0.00(+0.00%)
Jul 07, 2003 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
Jul 03, 2003 4.000 4.050 4.000 4.050 2,300 +0.05(+1.25%)
Jul 02, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 01, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2003 3.700 4.000 3.700 4.000 3,100 +0.15(+3.90%)
Jun 27, 2003 3.780 3.850 3.780 3.850 700 +0.08(+2.12%)
Jun 26, 2003 3.770 3.770 3.770 3.770 700 -0.08(-2.08%)
Jun 25, 2003 3.850 3.850 3.850 3.850 1,000 -0.15(-3.75%)
Jun 24, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 20, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 19, 2003 3.930 4.000 3.830 4.000 1,000 -0.03(-0.74%)
Jun 18, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 17, 2003 4.030 4.030 4.030 4.030 1,000 +0.08(+2.03%)
Jun 16, 2003 3.860 3.950 3.750 3.950 5,300 +0.05(+1.28%)
Jun 13, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jun 12, 2003 3.950 3.950 3.850 3.900 2,800 +0.05(+1.30%)
Jun 11, 2003 3.850 3.860 3.850 3.850 1,000 +0.03(+0.79%)
Jun 10, 2003 3.820 3.820 3.820 3.820 1,000 +0.10(+2.69%)
Jun 09, 2003 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jun 06, 2003 3.710 3.720 3.500 3.720 15,000 -0.07(-1.85%)
Jun 05, 2003 3.790 3.790 3.790 3.790 1,000 +0.08(+2.16%)
Jun 04, 2003 3.710 3.710 3.710 3.710 100 -0.09(-2.37%)
Jun 03, 2003 3.940 3.940 3.700 3.800 6,200 -0.15(-3.80%)
Jun 02, 2003 3.550 3.950 3.550 3.950 13,000 +0.26(+7.05%)
May 30, 2003 3.550 3.690 3.550 3.690 1,000 +0.14(+3.94%)
May 29, 2003 3.580 3.580 3.450 3.550 7,000 -0.14(-3.79%)
May 28, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
May 23, 2003 3.690 3.690 3.690 3.690 100 +0.00(+0.00%)
May 22, 2003 3.680 3.690 3.680 3.690 1,000 +0.06(+1.65%)
May 21, 2003 3.630 3.630 3.630 3.630 800 +0.08(+2.25%)
May 20, 2003 3.550 3.550 3.550 3.550 400 -0.05(-1.39%)
May 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 16, 2003 3.600 3.600 3.600 3.600 700 +0.08(+2.27%)
May 15, 2003 3.520 3.520 3.520 3.520 5,500 -0.10(-2.76%)
May 14, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
May 13, 2003 3.610 3.690 3.610 3.620 6,000 -0.05(-1.36%)
May 12, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 09, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
May 08, 2003 3.670 3.670 3.670 3.670 700 -0.03(-0.81%)
May 07, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 06, 2003 3.610 3.700 3.610 3.700 1,800 +0.00(+0.00%)
May 05, 2003 3.620 3.700 3.620 3.700 7,300 +0.11(+3.06%)
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.