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 (%)
Jul 31, 2009	8.200	8.640	8.150	8.450	2,700	+0.30(+3.68%)
Jul 30, 2009	8.150	8.200	8.110	8.150	2,962	+0.04(+0.49%)
Jul 28, 2009	8.110	8.110	8.110	8.110	0	-0.09(-1.10%)
Jul 27, 2009	8.280	8.350	8.200	8.200	3,925	-0.05(-0.61%)
Jul 24, 2009	8.100	8.250	8.030	8.250	837	+0.00(+0.00%)
Jul 23, 2009	8.250	8.250	8.200	8.250	4,800	+0.00(+0.00%)
Jul 22, 2009	8.300	8.300	8.200	8.250	2,100	+0.00(+0.00%)
Jul 21, 2009	8.210	8.348	7.820	8.250	8,100	+0.03(+0.36%)
Jul 20, 2009	9.120	9.120	8.180	8.220	6,684	-0.23(-2.72%)
Jul 17, 2009	8.350	8.750	8.350	8.450	23,118	-0.35(-3.98%)
Jul 16, 2009	8.840	8.840	8.740	8.800	8,642	-0.05(-0.56%)
Jul 15, 2009	9.000	9.010	8.850	8.850	2,400	-0.05(-0.56%)
Jul 14, 2009	8.990	8.990	8.900	8.900	1,300	-0.08(-0.91%)
Jul 13, 2009	8.960	9.000	8.960	8.982	2,700	+0.12(+1.38%)
Jul 10, 2009	9.000	9.000	8.850	8.860	2,600	-0.14(-1.56%)
Jul 09, 2009	9.000	9.000	9.000	9.000	1,100	+0.00(+0.00%)
Jul 08, 2009	8.860	9.000	8.860	9.000	400	-0.05(-0.55%)
Jul 07, 2009	8.770	9.050	8.770	9.050	2,030	+0.05(+0.56%)
Jul 06, 2009	8.800	9.300	8.800	9.000	8,720	-0.14(-1.53%)
Jul 02, 2009	8.770	9.160	8.640	9.140	9,398	+0.10(+1.11%)
Jul 01, 2009	7.940	9.300	7.900	9.040	37,920	+1.04(+13.00%)
Jun 30, 2009	8.000	8.000	8.000	8.000	700	+0.00(+0.00%)
Jun 29, 2009	7.990	8.000	7.990	8.000	1,200	-0.15(-1.84%)
Jun 26, 2009	8.050	8.200	7.960	8.150	5,400	+0.05(+0.62%)
Jun 25, 2009	7.840	8.150	7.840	8.100	4,950	+0.70(+9.46%)
Jun 24, 2009	7.060	7.400	7.060	7.400	800	+0.30(+4.23%)
Jun 23, 2009	7.080	7.100	7.080	7.100	362	-0.11(-1.53%)
Jun 22, 2009	7.300	7.550	7.210	7.210	1,800	-0.24(-3.22%)
Jun 19, 2009	7.340	7.450	7.200	7.450	1,100	-0.14(-1.84%)
Jun 18, 2009	7.450	7.590	7.450	7.590	1,300	+0.14(+1.88%)
Jun 17, 2009	7.200	7.450	7.200	7.450	6,000	-0.02(-0.27%)
Jun 15, 2009	7.470	7.470	7.470	7.470	0	-0.23(-2.99%)
Jun 12, 2009	7.560	7.700	7.560	7.700	300	-0.05(-0.65%)
Jun 11, 2009	7.800	7.800	7.700	7.750	3,600	-0.05(-0.64%)
Jun 09, 2009	7.800	7.800	7.800	7.800	0	-0.10(-1.27%)
Jun 08, 2009	7.900	7.900	7.900	7.900	300	+0.00(+0.00%)
Jun 05, 2009	7.900	7.900	7.900	7.900	1,300	-0.08(-1.00%)
Jun 04, 2009	7.980	7.980	7.980	7.980	100	+0.03(+0.38%)
Jun 03, 2009	8.000	8.000	7.950	7.950	400	-0.04(-0.50%)
Jun 02, 2009	8.050	8.150	7.990	7.990	4,400	-0.06(-0.75%)
Jun 01, 2009	8.000	8.050	7.990	8.050	1,700	+0.14(+1.77%)
May 29, 2009	7.940	7.960	7.900	7.910	3,200	+0.07(+0.89%)
May 28, 2009	7.800	7.850	7.800	7.840	2,000	+0.09(+1.16%)
May 27, 2009	7.700	7.750	7.700	7.750	1,000	+0.15(+1.97%)
May 26, 2009	7.520	7.680	7.500	7.600	2,400	+0.18(+2.43%)
May 22, 2009	7.350	7.480	7.350	7.420	2,600	+0.17(+2.34%)
May 21, 2009	7.250	7.250	7.250	7.250	100	-0.05(-0.69%)
May 20, 2009	7.720	7.810	6.760	7.300	14,300	-0.55(-7.01%)
May 19, 2009	7.970	7.970	7.850	7.850	2,700	-0.18(-2.24%)
May 18, 2009	8.083	8.083	7.980	8.030	3,000	-0.07(-0.87%)
May 13, 2009	8.160	8.160	8.100	8.100	5,400	-0.10(-1.22%)
May 12, 2009	8.130	8.200	8.130	8.200	600	+0.10(+1.23%)
May 11, 2009	8.200	8.200	8.100	8.100	5,000	-0.11(-1.34%)
May 08, 2009	8.120	8.210	8.120	8.210	1,700	+0.14(+1.73%)
May 07, 2009	8.070	8.090	8.060	8.070	2,600	-0.01(-0.12%)
May 06, 2009	7.950	8.080	7.950	8.080	3,800	+0.12(+1.51%)
May 05, 2009	8.050	8.080	7.900	7.960	6,700	-0.09(-1.12%)
May 04, 2009	8.050	8.050	8.050	8.050	1,787	+0.05(+0.63%)

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