Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.500	7.650	7.500	7.620	2,000	+0.22(+2.97%)
Mar 30, 2009	7.550	7.600	7.400	7.400	1,500	-0.35(-4.52%)
Mar 26, 2009	7.750	7.750	7.744	7.750	1,700	+0.00(+0.00%)
Mar 25, 2009	7.800	7.800	7.700	7.750	2,100	-0.05(-0.64%)
Mar 24, 2009	7.450	8.370	7.450	7.800	13,100	+0.35(+4.70%)
Mar 23, 2009	7.450	7.450	7.450	7.450	6,000	+0.00(+0.00%)
Mar 20, 2009	7.450	7.520	7.450	7.450	800	+0.00(+0.00%)
Mar 19, 2009	7.500	7.500	7.450	7.450	4,389	+0.06(+0.81%)
Mar 18, 2009	7.250	7.600	7.250	7.390	9,100	+0.01(+0.15%)
Mar 17, 2009	7.150	7.400	7.150	7.379	6,672	+0.13(+1.78%)
Mar 16, 2009	6.420	7.350	6.420	7.250	5,400	+0.83(+12.93%)
Mar 13, 2009	6.470	6.550	6.010	6.420	0	-0.18(-2.73%)
Mar 12, 2009	6.420	6.600	6.400	6.600	6,974	+0.10(+1.54%)
Mar 11, 2009	6.600	6.720	6.137	6.500	3,200	-0.10(-1.52%)
Mar 10, 2009	6.720	6.720	6.040	6.600	2,077	-0.02(-0.30%)
Mar 09, 2009	7.070	7.070	6.500	6.620	13,600	-0.55(-7.67%)
Mar 06, 2009	6.100	7.170	6.100	7.170	0	+1.07(+17.54%)
Mar 05, 2009	6.330	6.330	5.950	6.100	7,624	-0.33(-5.13%)
Mar 04, 2009	6.630	6.950	6.120	6.430	6,746	-0.49(-7.08%)
Mar 02, 2009	6.960	7.260	6.900	6.920	6,405	-0.34(-4.68%)
Feb 27, 2009	7.150	7.390	7.150	7.260	0	+0.05(+0.69%)
Feb 26, 2009	7.310	7.310	7.210	7.210	1,000	-0.20(-2.70%)
Feb 25, 2009	7.510	7.510	7.410	7.410	500	-0.20(-2.63%)
Feb 24, 2009	7.100	7.610	6.900	7.610	3,200	+0.41(+5.69%)
Feb 23, 2009	7.300	7.700	7.070	7.200	3,300	+0.00(+0.00%)
Feb 20, 2009	7.400	7.400	6.700	7.200	3,800	-0.30(-4.00%)
Feb 19, 2009	7.510	7.510	7.020	7.500	8,580	-0.01(-0.13%)
Feb 18, 2009	7.510	7.510	7.510	7.510	0	+0.00(+0.00%)
Feb 17, 2009	7.510	7.510	7.510	7.510	100	+0.10(+1.35%)
Feb 13, 2009	7.580	7.580	7.410	7.410	700	-0.17(-2.24%)
Feb 12, 2009	7.580	7.580	7.580	7.580	100	+0.08(+1.07%)
Feb 11, 2009	7.500	7.500	7.500	7.500	100	+0.08(+1.08%)
Feb 10, 2009	7.420	7.420	7.420	7.420	100	+0.10(+1.37%)
Feb 06, 2009	7.580	7.320	7.320	7.320	400	+0.00(+0.00%)
Feb 05, 2009	7.320	7.320	7.320	7.320	0	+0.00(+0.00%)
Feb 04, 2009	7.370	7.370	7.320	7.320	1,015	-0.18(-2.40%)
Feb 03, 2009	7.460	7.500	7.330	7.500	2,200	+0.04(+0.54%)
Feb 02, 2009	7.170	7.460	7.132	7.460	3,031	+0.28(+3.90%)
Jan 30, 2009	7.210	7.210	7.180	7.180	0	-0.04(-0.55%)
Jan 29, 2009	7.360	7.360	6.510	7.220	16,329	-0.13(-1.77%)
Jan 27, 2009	7.350	7.350	7.350	7.350	0	+0.00(+0.00%)
Jan 26, 2009	7.520	7.520	7.350	7.350	1,000	-0.05(-0.68%)
Jan 22, 2009	7.400	7.400	7.400	7.400	0	+0.00(+0.00%)
Jan 21, 2009	7.422	7.422	7.400	7.400	712	-0.05(-0.67%)
Jan 20, 2009	7.590	7.590	7.450	7.450	4,325	-0.18(-2.36%)
Jan 16, 2009	7.630	7.630	7.627	7.630	1,380	-0.05(-0.65%)
Jan 15, 2009	7.590	7.680	7.590	7.680	1,615	+0.12(+1.59%)
Jan 14, 2009	7.700	7.700	7.550	7.560	400	-0.20(-2.58%)
Jan 13, 2009	7.760	7.760	7.760	7.760	0	+0.00(+0.00%)
Jan 12, 2009	7.690	7.790	7.610	7.760	1,500	-0.03(-0.39%)
Jan 09, 2009	8.000	8.000	7.610	7.790	1,200	-0.17(-2.14%)
Jan 08, 2009	7.740	7.960	7.740	7.960	1,400	+0.36(+4.74%)
Jan 07, 2009	7.600	7.600	7.600	7.600	910	+0.08(+1.06%)
Jan 06, 2009	7.640	7.640	7.520	7.520	300	+0.02(+0.27%)
Jan 05, 2009	7.500	7.650	7.500	7.500	1,150	+0.15(+2.04%)
Jan 02, 2009	7.350	7.350	7.050	7.350	0	+0.30(+4.26%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acme United Corp (NY: ACU )

Historical Prices