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 (%)
Jun 30, 2011 9.570 9.488 9.488 9.488 400 -0.04(-0.44%)
Jun 29, 2011 9.610 9.710 9.410 9.530 4,317 +0.02(+0.21%)
Jun 28, 2011 9.450 9.595 9.400 9.510 9,315 +0.15(+1.60%)
Jun 27, 2011 9.270 9.450 9.250 9.360 1,792 +0.21(+2.30%)
Jun 24, 2011 9.320 9.320 9.150 9.150 19,485 -0.15(-1.61%)
Jun 23, 2011 9.300 9.390 9.300 9.300 700 +0.00(+0.00%)
Jun 22, 2011 9.300 9.300 9.300 9.300 1,300 -0.03(-0.32%)
Jun 21, 2011 9.400 9.400 9.330 9.330 600 +0.03(+0.32%)
Jun 20, 2011 9.400 9.400 9.300 9.300 4,100 -0.20(-2.11%)
Jun 17, 2011 9.500 9.500 9.500 9.500 109 +0.10(+1.06%)
Jun 16, 2011 9.400 9.500 9.400 9.400 7,134 +0.00(+0.00%)
Jun 15, 2011 9.400 9.400 9.400 9.400 282 +0.00(+0.00%)
Jun 14, 2011 9.400 9.500 9.360 9.400 3,120 -0.10(-1.05%)
Jun 13, 2011 9.300 9.500 9.300 9.500 4,008 +0.19(+2.04%)
Jun 10, 2011 9.317 9.350 9.300 9.310 13,200 -0.04(-0.43%)
Jun 09, 2011 9.340 9.350 9.300 9.350 1,460 +0.05(+0.54%)
Jun 08, 2011 9.310 9.340 9.290 9.300 4,000 -0.05(-0.53%)
Jun 07, 2011 9.300 9.364 9.300 9.350 1,900 +0.05(+0.54%)
Jun 06, 2011 9.300 9.430 9.300 9.300 3,046 +0.00(+0.00%)
Jun 03, 2011 9.300 9.378 9.300 9.300 5,910 -0.13(-1.38%)
May 24, 2011 9.460 9.460 9.430 9.430 1,100 -0.15(-1.57%)
May 20, 2011 9.530 9.580 9.580 9.580 3,500 -0.01(-0.10%)
May 19, 2011 9.550 9.640 9.500 9.590 2,500 +0.05(+0.52%)
May 18, 2011 9.450 9.540 9.450 9.540 700 +0.01(+0.10%)
May 17, 2011 9.500 9.530 9.500 9.530 1,248 +0.09(+0.95%)
May 16, 2011 9.430 9.440 9.430 9.440 878 +0.04(+0.43%)
May 13, 2011 9.420 9.420 9.400 9.400 927 -0.05(-0.53%)
May 12, 2011 9.500 9.600 9.400 9.450 2,720 -0.09(-0.94%)
May 11, 2011 9.640 9.640 9.500 9.540 1,500 -0.01(-0.10%)
May 10, 2011 9.520 9.620 9.500 9.550 3,316 +0.12(+1.26%)
May 09, 2011 9.500 9.500 9.400 9.431 9,020 +0.00(+0.01%)
May 06, 2011 9.430 9.430 9.430 9.430 100 +0.01(+0.10%)
May 05, 2011 9.390 9.425 9.300 9.420 11,299 +0.12(+1.29%)
May 04, 2011 9.300 9.450 9.300 9.300 6,400 -0.05(-0.53%)
May 03, 2011 9.450 9.490 9.350 9.350 2,000 +0.00(+0.00%)
May 02, 2011 9.350 9.350 9.350 9.350 15,252 -0.08(-0.85%)
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%)
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.