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 (%)
Nov 28, 2008 6.470 6.950 6.470 6.900 1,954 +0.00(+0.00%)
Nov 26, 2008 7.100 7.400 6.800 6.900 18,900 -0.10(-1.43%)
Nov 25, 2008 6.900 7.000 6.900 7.000 2,000 +0.10(+1.45%)
Nov 24, 2008 7.200 7.200 6.900 6.900 11,345 -0.35(-4.83%)
Nov 21, 2008 7.200 7.450 7.050 7.250 5,935 +0.05(+0.69%)
Nov 20, 2008 8.400 8.432 7.200 7.200 6,500 -1.35(-15.79%)
Nov 19, 2008 8.700 8.790 8.550 8.550 2,100 -0.40(-4.47%)
Nov 18, 2008 8.950 8.950 8.950 8.950 100 +0.20(+2.29%)
Nov 17, 2008 9.100 9.100 8.750 8.750 781 -0.45(-4.89%)
Nov 14, 2008 7.950 9.200 7.950 9.200 0 +1.18(+14.71%)
Nov 13, 2008 8.490 8.490 7.800 8.020 7,500 -0.48(-5.65%)
Nov 12, 2008 8.990 8.990 8.500 8.500 1,630 -0.25(-2.86%)
Nov 11, 2008 9.200 9.200 8.300 8.750 7,590 -0.65(-6.91%)
Nov 10, 2008 9.040 10.30 9.040 9.400 7,604 -0.40(-4.08%)
Nov 07, 2008 9.900 10.00 9.800 9.800 3,020 +0.00(+0.00%)
Nov 06, 2008 9.800 9.800 9.800 9.800 100 +0.10(+1.03%)
Nov 05, 2008 9.700 9.700 9.600 9.700 650 -0.20(-2.02%)
Nov 04, 2008 10.34 10.34 9.310 9.900 9,125 -0.52(-4.99%)
Oct 31, 2008 10.42 10.42 10.42 10.42 100 -0.03(-0.29%)
Oct 30, 2008 10.45 10.49 10.44 10.45 1,050 +0.45(+4.50%)
Oct 29, 2008 9.540 10.30 9.540 10.00 40,900 +0.00(+0.00%)
Oct 28, 2008 10.00 10.00 10.00 10.00 2,100 -0.10(-0.99%)
Oct 27, 2008 10.58 10.58 10.00 10.10 711 +0.05(+0.50%)
Oct 24, 2008 10.00 10.05 9.800 10.05 1,300 -0.25(-2.43%)
Oct 23, 2008 10.05 10.30 10.05 10.30 300 +0.00(+0.00%)
Oct 22, 2008 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 21, 2008 10.15 10.30 10.00 10.30 2,100 -0.02(-0.19%)
Oct 20, 2008 11.00 11.00 10.00 10.32 10,630 -0.68(-6.18%)
Oct 17, 2008 10.60 11.00 10.60 11.00 0 +0.35(+3.29%)
Oct 16, 2008 10.66 10.70 10.35 10.65 6,825 +0.00(+0.00%)
Oct 15, 2008 10.65 10.65 10.65 10.65 200 +0.00(+0.00%)
Oct 14, 2008 10.80 11.00 10.65 10.65 2,900 -0.15(-1.39%)
Oct 13, 2008 10.00 10.80 10.00 10.80 6,500 +1.05(+10.77%)
Oct 10, 2008 9.500 9.750 8.750 9.750 14,928 +0.05(+0.52%)
Oct 09, 2008 9.750 9.750 9.580 9.700 950 +0.15(+1.57%)
Oct 08, 2008 9.950 10.80 9.550 9.550 15,350 -0.40(-4.02%)
Oct 07, 2008 9.780 10.15 9.750 9.950 3,653 -0.05(-0.50%)
Oct 06, 2008 11.20 11.20 9.160 10.00 14,475 -1.30(-11.50%)
Oct 03, 2008 11.40 11.40 11.30 11.30 0 -0.20(-1.74%)
Oct 02, 2008 11.60 11.60 11.50 11.50 1,600 +0.01(+0.09%)
Oct 01, 2008 12.15 12.30 11.40 11.49 14,204 -0.71(-5.82%)
Sep 30, 2008 12.30 12.30 12.15 12.20 3,967 +0.10(+0.83%)
Sep 29, 2008 12.30 12.30 12.10 12.10 5,100 -0.37(-2.97%)
Sep 26, 2008 12.60 12.60 12.30 12.47 0 +0.02(+0.16%)
Sep 25, 2008 12.23 12.50 12.23 12.45 4,169 +0.12(+0.94%)
Sep 24, 2008 12.68 12.75 12.20 12.33 6,900 -0.17(-1.33%)
Sep 23, 2008 12.77 12.79 12.50 12.50 2,580 -0.29(-2.27%)
Sep 22, 2008 12.70 12.83 12.51 12.79 400 -0.11(-0.85%)
Sep 19, 2008 12.70 12.90 12.10 12.90 0 +0.01(+0.08%)
Sep 18, 2008 12.98 13.01 12.75 12.89 2,301 -0.26(-1.98%)
Sep 17, 2008 12.90 13.15 12.85 13.15 600 +0.25(+1.94%)
Sep 16, 2008 13.00 13.00 12.90 12.90 3,114 -0.25(-1.90%)
Sep 15, 2008 13.27 13.27 13.15 13.15 900 -0.35(-2.59%)
Sep 12, 2008 13.50 13.50 13.50 13.50 1,500 +0.00(+0.00%)
Sep 11, 2008 13.25 13.50 13.25 13.50 800 +0.20(+1.50%)
Sep 10, 2008 13.23 13.30 13.23 13.30 300 +0.07(+0.53%)
Sep 09, 2008 13.40 13.50 13.23 13.23 1,014 -0.13(-0.97%)
Sep 08, 2008 13.43 13.66 13.36 13.36 2,600 -0.17(-1.29%)
Sep 05, 2008 13.51 13.91 13.51 13.53 0 -0.20(-1.43%)
Sep 04, 2008 13.73 13.73 13.73 13.73 100 +0.02(+0.15%)
Sep 03, 2008 13.64 13.86 13.64 13.71 1,520 -0.20(-1.44%)
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.