Aceto Corp $21.46

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : ACET  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACET historical data

Date Open High Low Close Volume
4/17/201421.1521.4821.0021.46335,281
4/16/201420.3321.3420.1521.27332,034
4/15/201419.9520.4319.9020.18393,730
4/14/201419.6920.0419.4519.89230,503
4/11/201419.5219.7319.3419.48231,878
4/10/201420.1420.2719.5019.75279,681
4/9/201420.1220.3919.9720.23262,958
4/8/201419.9720.2019.9220.04232,806
4/7/201420.1520.2819.8820.00303,726
4/4/201421.0721.2020.1320.30385,277
4/3/201420.8321.0320.6120.89305,846
4/2/201420.8820.9020.6920.81183,850
4/1/201420.1620.9820.1620.90262,649
3/31/201420.0220.2919.8120.09397,203
3/28/201420.0920.4319.8819.90254,871
3/27/201419.7820.3419.6519.96793,996
3/26/201419.9420.1119.7219.73307,061
3/25/201419.7919.9319.6219.86260,635
3/24/201420.0220.0519.5319.66285,495
3/21/201420.1320.1919.9520.00295,212
3/20/201420.0020.1919.9820.01118,973
3/19/201420.0620.1219.9320.03415,402
3/18/201420.0120.2520.0020.07215,893
3/17/201419.4520.0419.4520.00274,852
3/14/201419.0919.3619.0719.24150,808
3/13/201419.2819.3319.1519.23292,705
3/12/201419.2019.3619.0819.19175,940
3/11/201419.4119.7119.2019.25289,589
3/10/201419.1619.4918.9819.45261,935
3/7/201419.2319.3519.0419.22221,082
3/6/201418.6519.2418.5219.17362,267
3/5/201418.6318.8118.4718.67263,496
3/4/201418.5618.7418.0318.61408,887
3/3/201417.9718.4517.9318.29222,516
2/28/201418.4218.7418.1218.29210,745
2/27/201418.3018.5018.0718.36157,328
2/26/201418.1518.7118.0518.29205,764
2/25/201418.4618.5517.9818.10337,074
2/24/201418.2518.6018.2218.56334,850
2/21/201418.3718.4818.2618.29268,161
2/20/201417.9718.4917.7518.39405,357
2/19/201419.1019.2418.0318.24732,535
2/18/201418.8019.3418.7519.22321,859
2/14/201418.9219.2618.5118.83249,940
2/13/201418.4619.0718.4018.89339,255
2/12/201418.0818.8817.9218.49508,998
2/11/201417.9318.1817.6218.00580,432
2/10/201417.8018.3717.8018.01494,253
2/7/201419.1119.1117.5117.791,508,490
2/6/201419.9620.3319.7920.16343,198
2/5/201419.6420.1019.4719.92258,387
2/4/201418.8620.1017.6919.84707,947
2/3/201421.2421.5020.0520.25302,252
1/31/201421.1021.7521.0621.32273,792
1/30/201421.8422.3821.5221.67175,894
1/29/201422.0522.4421.5221.56165,687
1/28/201421.0922.3421.0922.21380,565
1/27/201421.3821.7520.8321.19361,684
1/24/201422.5422.6420.9721.48481,355
1/23/201423.2023.2722.5422.78240,807
1/22/201423.2523.4823.0323.34191,187
1/21/201423.2323.4623.0023.12190,383
1/17/201423.6023.7523.1023.18178,559
1/16/201423.3823.7523.2123.57193,583
1/15/201423.2523.6623.1223.47318,359
1/14/201422.9923.2522.7723.24343,429
1/13/201423.3923.3922.4622.75271,141
1/10/201423.4323.4623.2123.39221,122
1/9/201423.5023.5323.3023.38306,771
1/8/201423.4323.5523.2223.39361,714
1/7/201423.6823.8423.0723.39349,833
1/6/201423.7823.9023.3423.37386,846
1/3/201423.6723.9223.0623.43320,493
1/2/201425.1925.2523.2523.62542,094
12/31/201324.5525.2424.5225.01580,210
12/30/201323.7524.6423.7024.37285,224
12/27/201323.5023.8023.4523.68160,615
12/26/201323.2823.5823.2623.40196,371
12/24/201323.6823.8523.1623.22145,864
12/23/201323.4923.9822.5823.66294,889
12/20/201322.6522.9022.2022.40439,433
12/19/201322.8522.8522.4922.65200,350
12/18/201322.6922.7421.8222.54197,064
12/17/201321.8922.7221.8922.53224,380
12/16/201322.2422.4121.6021.91293,647
12/13/201322.0022.5521.9522.20193,795
12/12/201321.9222.2521.7121.97192,301
12/11/201322.5622.6021.7621.97251,041
12/10/201322.7122.7522.3122.45232,623
12/9/201322.4922.7821.9022.71426,290
12/6/201322.2022.6322.0122.28338,411
12/5/201322.9623.0021.9022.18399,492
12/4/201320.8823.1020.8522.701,024,520
12/3/201321.5821.8820.9721.04331,511
12/2/201321.5721.9121.2321.57204,828
11/29/201321.6421.8121.2521.53124,033
11/27/201321.1021.7221.0821.49204,332
11/26/201320.8021.3420.4120.97295,614
11/25/201320.5821.4920.5320.72332,710
11/22/201320.0020.7819.6220.37458,207
Trading Center