Aceto Corp $17.33

up +0.12


30/7/2014 04:00 PM  |  NASDAQ : ACET  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACET historical data

Date Open High Low Close Volume
7/30/201417.3617.4417.1817.3389,462
7/29/201417.4917.4917.1817.21175,304
7/28/201417.6317.6717.2017.42154,692
7/25/201417.8117.8517.4917.59120,939
7/24/201417.9418.1217.7617.90115,713
7/23/201417.4617.9817.4517.88184,618
7/22/201417.4617.5617.2917.43130,825
7/21/201417.5517.6017.3817.40124,343
7/18/201417.2517.6417.2517.64154,016
7/17/201417.3717.4917.2417.27150,763
7/16/201417.5917.6917.2317.40132,582
7/15/201417.3917.6517.3517.45163,657
7/14/201417.2917.5717.1317.51135,899
7/11/201417.2317.3517.1017.16122,231
7/10/201417.2917.5017.1217.23138,586
7/9/201417.5317.7917.5217.57211,649
7/8/201417.5917.6517.2317.41581,931
7/7/201418.1318.2117.5917.65192,818
7/3/201417.8618.2317.4918.1485,840
7/2/201418.1218.1917.7817.81127,248
7/1/201418.1818.5018.1018.12207,052
6/30/201418.1418.3117.9818.14244,892
6/27/201417.7818.2517.7218.20289,091
6/26/201417.9017.9917.5917.78173,539
6/25/201417.5017.9617.5017.90178,099
6/24/201417.6117.8717.4417.50296,713
6/23/201417.4117.9317.4117.51231,070
6/20/201417.2917.6017.2417.56343,909
6/19/201417.5417.6517.1317.24144,023
6/18/201417.5517.5517.1417.45175,744
6/17/201417.3217.7617.2517.49185,228
6/16/201417.1617.4717.0117.32287,154
6/13/201417.4517.5517.1317.25131,211
6/12/201417.1917.4217.0017.35244,446
6/11/201417.3317.4417.0517.15234,445
6/10/201417.5717.6017.1117.44252,958
6/9/201417.5217.9017.2517.80319,789
6/6/201417.2817.6817.2717.60219,468
6/5/201417.1517.2616.9917.23251,803
6/4/201417.0617.3416.9117.15271,659
6/3/201417.2717.5617.0517.14319,598
6/2/201417.4317.5917.0617.30377,947
5/30/201417.3017.6217.3017.43239,472
5/29/201417.2917.5117.1017.36234,073
5/28/201417.5017.6117.1017.20336,526
5/27/201417.7017.9517.3717.55297,749
5/23/201417.4917.8217.3317.62233,972
5/22/201417.6517.8017.3717.47281,794
5/21/201417.8118.2717.2917.68426,640
5/20/201418.4418.8017.9017.90561,018
5/19/201417.4519.2117.2918.58679,933
5/16/201417.4317.5216.6517.07674,644
5/15/201417.7517.8017.2317.47501,134
5/14/201418.3418.5217.8617.87530,833
5/13/201418.5018.6718.1118.40554,529
5/12/201419.2819.4318.3118.54615,979
5/9/201420.8321.0218.6119.061,733,200
5/8/201423.7023.7022.7223.01577,085
5/7/201423.3723.7823.0023.73389,389
5/6/201422.1223.7122.1223.22386,089
5/5/201422.3023.5522.0823.48411,881
5/2/201421.7422.4121.6622.36274,870
5/1/201421.7722.1521.5321.77470,304
4/30/201422.1622.2121.6421.883,800,509
4/29/201422.3122.4922.1122.18519,701
4/28/201422.4822.5021.9622.28529,813
4/25/201422.4022.8022.2522.43594,096
4/24/201421.8721.9021.5021.60269,197
4/23/201421.7621.9221.5421.77174,853
4/22/201421.6021.9921.5221.77282,296
4/21/201421.4621.8421.4521.67232,694
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
Trading Center