$22.19 +0.34 (%) Aceto Corp - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACET historical data

Date Open High Low Close Volume
12/26/201421.9722.3921.8422.1955,468
12/24/201422.0422.0421.4721.8571,014
12/23/201421.8322.1921.1521.92161,949
12/22/201421.4521.6521.2321.62130,353
12/19/201421.3121.6721.2221.53304,812
12/18/201421.8321.8321.0621.38147,239
12/17/201420.7721.6220.2921.57181,297
12/16/201421.0521.2020.7420.77204,040
12/15/201421.0821.3020.8621.04151,381
12/12/201420.7721.3020.7721.02154,622
12/11/201421.2421.3920.9721.09110,243
12/10/201422.0022.0921.1221.22189,584
12/9/201421.5022.1021.0022.09126,611
12/8/201421.8022.2121.6021.67109,284
12/5/201422.1522.4021.8521.97115,213
12/4/201421.8122.1921.6422.13154,307
12/3/201421.3321.9021.3021.76169,901
12/2/201420.9921.5720.5121.39105,617
12/1/201420.9021.1720.7320.95119,057
11/28/201421.4621.5321.0021.0046,673
11/26/201421.4721.4721.2521.4196,149
11/25/201421.2321.7321.2321.5196,786
11/24/201421.0721.2920.9321.27115,855
11/21/201421.4121.4120.9521.04105,921
11/20/201420.9621.3020.8721.19134,265
11/19/201421.2721.3120.9321.00119,535
11/18/201421.1021.4520.8521.33160,401
11/17/201421.1121.3420.9121.09151,431
11/14/201421.2521.3820.9921.1085,077
11/13/201421.6521.7421.1421.29124,294
11/12/201421.0721.6120.9521.56155,689
11/11/201421.3521.6620.9821.22291,118
11/10/201420.4021.4320.4021.41176,063
11/7/201421.0321.2018.9021.03686,011
11/6/201422.5322.5321.5322.28187,364
11/5/201423.1123.1122.0922.51185,403
11/4/201423.0723.2322.7022.96162,651
11/3/201422.6023.2022.5423.10302,286
10/31/201422.8822.8822.3422.74240,894
10/30/201422.0622.6821.8422.57151,327
10/29/201422.0222.3021.7822.21184,152
10/28/201420.8422.0820.8422.02251,660
10/27/201420.0020.8319.8720.79186,951
10/24/201420.1720.2019.7720.05137,774
10/23/201419.5520.3019.5020.12131,480
10/22/201419.8519.9419.3019.35115,621
10/21/201419.6519.9018.6319.87147,360
10/20/201419.7119.8419.3619.50437,913
10/17/201419.7519.9419.6519.88224,378
10/16/201418.9419.6518.5919.44121,914
10/15/201418.6119.3118.3919.22722,975
10/14/201418.7019.3218.5518.92222,498
10/13/201418.3818.8718.1718.48303,113
10/10/201418.1918.6418.1418.35187,524
10/9/201418.7719.0118.2818.29124,731
10/8/201418.3518.8018.1118.78172,042
10/7/201418.4718.7518.2818.29185,622
10/6/201418.7018.9818.5818.63197,460
10/3/201418.7218.9718.4618.65100,310
10/2/201418.8019.0218.3318.54161,139
10/1/201419.3219.5218.7118.79183,877
9/30/201419.6019.9919.3019.32203,995
9/29/201419.5620.0319.4519.52157,481
9/26/201419.6520.4019.1419.82150,933
9/25/201419.9820.1119.5319.65132,960
9/24/201419.9720.1019.8419.98175,193
9/23/201420.0020.0919.7419.84156,995
9/22/201420.5620.5620.0920.12148,344
9/19/201421.4021.4420.5420.63155,978
9/18/201421.0221.9220.8221.30148,324
9/17/201420.8821.1620.7421.00188,965
9/16/201420.8121.1420.8020.90112,286
9/15/201421.2321.4720.6920.90102,627
9/12/201421.2321.4321.1521.25214,275
9/11/201421.5521.7221.1021.27194,659
9/10/201421.5621.7821.2921.76229,041
9/9/201421.9421.9421.3421.60324,340
9/8/201421.4722.7521.1222.12431,857
9/5/201420.1021.5620.1021.50556,691
9/4/201419.6019.7519.4419.60213,145
9/3/201419.5419.7319.3119.61133,443
9/2/201419.1919.6418.9019.49138,198
8/29/201418.8519.2418.7019.22100,948
8/28/201419.1719.2718.8518.86113,127
8/27/201419.3019.3518.9719.19106,338
8/26/201419.2119.4919.0919.36152,480
8/25/201419.5019.6419.1819.21124,833
8/22/201419.4219.4919.1819.44161,630
8/21/201419.2019.4419.0819.43139,885
8/20/201419.0219.2318.8519.20207,693
8/19/201418.9119.2418.9119.06170,914
8/18/201418.5018.8918.5018.86122,534
8/15/201418.6318.7918.2418.36194,240
8/14/201418.3318.5018.3318.4993,603
8/13/201418.1118.3218.0218.3182,469
8/12/201418.2518.2517.9918.07177,590
8/11/201418.2518.5018.0618.31160,474
8/8/201417.8918.1917.8518.16159,396
8/7/201417.5918.0217.4717.90246,745
8/6/201416.9817.6916.9817.61153,992
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center