ACETO $11.80

down -0.14


24/5/2013 12:24 PM  |  NASDAQ : ACET  |  Industries : Retail Trade / Health and Personal Care Stores
Type:

ACET historical data

Date Open High Low Close Volume
5/23/2013 11.63 11.96 11.56 11.94 1238
5/22/2013 11.83 11.95 11.62 11.77 1474
5/21/2013 11.90 12.04 11.76 11.79 753
5/20/2013 11.54 12.08 11.50 11.86 2435
5/17/2013 11.30 11.59 11.03 11.56 2250
5/16/2013 11.20 11.47 11.17 11.28 1930
5/15/2013 11.08 11.42 11.04 11.19 2154
5/14/2013 11.09 11.16 10.97 11.10 5023
5/13/2013 10.96 11.19 10.90 11.14 2619
5/10/2013 11.00 11.25 10.58 10.98 3613
5/9/2013 10.32 10.41 10.01 10.16 839
5/8/2013 10.37 10.47 10.26 10.30 331
5/7/2013 10.35 10.45 10.21 10.36 476
5/6/2013 10.27 10.41 10.14 10.40 413
5/3/2013 10.23 10.47 10.10 10.31 482
5/2/2013 10.10 10.24 10.05 10.08 703
5/1/2013 10.33 10.36 10.00 10.03 1380
4/30/2013 10.51 10.59 10.30 10.40 685
4/29/2013 10.35 10.80 10.29 10.55 760
4/26/2013 10.52 10.52 10.21 10.28 729
4/25/2013 10.71 10.71 10.42 10.56 600
4/24/2013 10.56 10.73 10.47 10.65 475
4/23/2013 10.47 10.60 10.20 10.60 380
4/22/2013 10.34 10.54 10.08 10.42 313
4/19/2013 10.23 10.42 10.18 10.36 506
4/18/2013 10.35 10.51 10.14 10.25 1118
4/17/2013 10.42 10.47 10.06 10.36 852
4/16/2013 10.39 10.56 10.01 10.53 799
4/15/2013 11.00 11.07 10.15 10.27 1473
4/12/2013 11.00 11.14 10.95 11.03 518
4/11/2013 11.05 11.12 10.98 11.06 600
4/10/2013 10.82 11.10 10.71 11.08 936
4/9/2013 10.76 10.80 10.70 10.74 852
4/8/2013 10.76 10.80 10.65 10.77 411
4/5/2013 10.55 10.74 10.50 10.70 703
4/4/2013 10.52 10.67 10.34 10.66 389
4/3/2013 10.69 10.70 10.37 10.47 1254
4/2/2013 10.75 10.88 10.53 10.64 1087
4/1/2013 11.09 11.10 10.68 10.74 983
3/28/2013 11.14 11.14 11.00 11.07 1083
3/27/2013 11.08 11.13 10.96 11.07 802
3/26/2013 11.26 11.49 11.03 11.17 868
3/25/2013 11.13 11.32 11.09 11.26 1381
3/22/2013 11.14 11.16 11.00 11.07 760
3/21/2013 11.00 11.20 10.85 11.13 1824
3/20/2013 10.79 10.99 10.70 10.98 714
3/19/2013 10.69 10.77 10.63 10.74 530
3/18/2013 10.66 10.78 10.63 10.68 836
3/15/2013 10.75 10.84 10.69 10.78 1276
3/14/2013 10.66 10.78 10.63 10.78 408
3/13/2013 10.65 10.75 10.62 10.67 402
3/12/2013 10.68 10.77 10.66 10.69 566
3/11/2013 10.59 10.78 10.59 10.70 953
3/8/2013 10.71 10.71 10.52 10.63 384
3/7/2013 10.65 10.70 10.59 10.66 278
3/6/2013 10.65 10.71 10.42 10.68 923
3/5/2013 10.62 10.79 10.45 10.65 1436
3/4/2013 10.40 10.63 10.39 10.62 647
3/1/2013 10.32 10.55 10.32 10.46 811
2/28/2013 10.39 10.50 10.31 10.41 578
2/27/2013 10.38 10.55 10.30 10.41 1225
2/26/2013 10.26 10.45 10.22 10.42 1957
2/25/2013 10.50 10.57 10.20 10.22 1015
2/22/2013 10.50 10.57 10.34 10.50 795
2/21/2013 10.44 10.53 10.26 10.42 2110
2/20/2013 10.50 10.59 10.41 10.46 3053
2/19/2013 10.39 10.48 10.35 10.48 987
2/15/2013 10.42 10.42 10.31 10.36 1029
2/14/2013 10.39 10.39 10.26 10.36 594
2/13/2013 10.37 10.44 10.15 10.44 1265
2/12/2013 10.27 10.41 10.21 10.38 1470
2/11/2013 10.17 10.31 10.08 10.26 1125
2/8/2013 10.10 10.38 9.84 10.20 2039
2/7/2013 9.90 10.03 9.75 9.99 685
2/6/2013 10.06 10.06 9.60 9.93 1891
2/5/2013 10.34 10.41 10.10 10.13 813
2/4/2013 10.37 10.37 10.15 10.29 1463
2/1/2013 10.51 10.51 10.36 10.41 932
1/31/2013 10.30 10.46 10.26 10.44 561
1/30/2013 10.49 10.55 10.27 10.30 411
1/29/2013 10.25 10.57 10.25 10.53 680
1/28/2013 10.45 10.52 10.25 10.27 1139
1/25/2013 10.38 10.58 10.35 10.45 1037
1/24/2013 10.23 10.45 10.23 10.29 733
1/23/2013 10.23 10.27 10.15 10.25 901
1/22/2013 10.28 10.32 10.10 10.21 752
1/18/2013 10.69 10.77 10.31 10.33 1590
1/17/2013 10.55 10.81 10.53 10.73 2582
1/16/2013 10.20 10.52 10.15 10.45 1008
1/15/2013 10.08 10.30 10.00 10.19 736
1/14/2013 9.98 10.17 9.98 10.16 908
1/11/2013 10.06 10.06 9.77 9.95 692
1/10/2013 10.15 10.15 9.93 10.04 514
1/9/2013 10.25 10.49 10.03 10.15 654
1/8/2013 10.23 10.30 10.10 10.23 341
1/7/2013 10.30 10.32 10.15 10.27 704
1/4/2013 10.33 10.42 10.10 10.34 923
1/3/2013 10.40 10.46 10.20 10.27 905
1/2/2013 10.19 10.63 10.07 10.48 2639
12/31/2012 9.77 10.08 9.77 10.05 1201
Marketplace
Trading Center