$17.26 +0.46 (%) Acme United Corp - AMEX

Sep. 3, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
9/2/201515.9917.1915.9916.806,871
9/1/201517.2517.4817.2517.451,456
8/31/201517.2517.3517.2517.301,928
8/28/201517.4917.4917.3117.31802
8/27/201517.4017.5917.3117.591,410
8/26/201517.7517.7517.3117.317,450
8/25/201518.0818.0817.8317.832,254
8/24/201518.0018.0017.9618.0014,335
8/21/201518.0018.1017.9618.0015,879
8/20/201518.0018.0117.9818.0118,009
8/19/201518.0018.1018.0018.101,958
8/18/201518.2518.2518.0718.18472
8/17/201518.2018.2018.0618.141,306
8/14/201518.0018.3018.0018.103,123
8/13/201518.1218.1518.0018.006,909
8/12/201518.2018.5018.1818.4910,991
8/11/201518.0518.0518.0518.050
8/10/201518.0118.1618.0018.055,943
8/7/201518.1818.2518.1818.202,455
8/6/201518.1918.1917.7518.063,019
8/5/201517.8018.0117.8018.011,088
8/4/201518.2418.2417.7618.212,656
8/3/201518.3318.5018.3318.50368
7/31/201518.2518.3918.1018.273,761
7/30/201518.0918.0918.0118.061,054
7/29/201518.0018.0118.0018.001,650
7/28/201518.0018.0818.0018.013,648
7/27/201517.2518.0217.2518.016,682
7/24/201518.0018.0018.0018.00695
7/23/201518.0618.0818.0618.08789
7/22/201517.8318.2417.8317.873,688
7/21/201518.2518.2518.0018.005,081
7/20/201518.1018.1017.9518.022,656
7/17/201518.1218.3918.1218.256,631
7/16/201518.1218.4518.1218.45600
7/15/201518.0818.2517.9018.251,500
7/14/201518.4318.4317.9018.083,013
7/13/201517.9517.9517.9517.950
7/10/201518.2718.2717.9517.951,350
7/9/201518.0018.0018.0018.00120
7/8/201518.0018.0217.6517.655,743
7/7/201518.0218.2818.0018.011,577
7/6/201518.0118.0118.0118.010
7/2/201518.0118.0118.0118.01134
7/1/201518.0018.2118.0018.212,517
6/30/201518.1018.2518.1018.101,717
6/29/201518.0118.2417.9518.003,830
6/26/201518.1518.2518.1018.254,932
6/25/201517.9618.1017.9618.10962
6/24/201517.9518.2517.9518.004,881
6/23/201518.1718.1818.0518.052,058
6/22/201518.2518.2518.0018.253,847
6/19/201518.1018.1018.1018.10444
6/18/201517.3318.2517.3318.055,480
6/17/201518.5018.5018.1018.152,777
6/16/201518.1518.4918.0018.442,707
6/15/201518.2318.3917.9918.152,273
6/12/201517.7517.8017.7117.802,322
6/11/201517.5018.3617.5018.0710,056
6/10/201518.0018.3617.9518.0028,817
6/9/201518.1518.1518.0018.053,829
6/8/201518.0018.1317.9918.005,439
6/5/201517.9018.5017.9018.50600
6/4/201517.8018.3417.8018.341,843
6/3/201518.1018.4418.0118.1022,612
6/2/201518.0018.4517.9918.052,444
6/1/201517.7018.0017.7017.991,207
5/29/201517.5018.0017.5018.003,618
5/28/201517.5517.7517.5017.505,803
5/27/201517.4417.5017.4317.502,590
5/26/201517.5017.5017.4517.45669
5/22/201517.9818.3117.3517.90932
5/21/201517.4218.1217.2917.5010,352
5/20/201517.3017.3017.1317.302,048
5/19/201517.3117.3117.3117.310
5/18/201517.7117.7117.3117.313,611
5/15/201517.4818.0017.0917.4412,739
5/14/201518.3118.3117.0517.054,932
5/13/201518.2218.5518.0018.004,686
5/12/201518.2218.2218.1518.15788
5/11/201518.0018.2018.0018.203,298
5/8/201518.5018.5518.1318.356,647
5/7/201518.6018.6018.4018.552,038
5/6/201518.7418.7518.5618.603,313
5/5/201518.4518.4518.2218.261,256
5/4/201518.5118.5518.4518.452,516
5/1/201518.5018.5018.4518.471,931
4/30/201518.4918.5018.4518.45962
4/29/201518.6018.6018.4618.552,444
4/28/201518.5718.6018.5518.60618
4/27/201518.7018.7018.5518.57895
4/24/201518.9018.9018.5518.702,970
4/23/201518.9518.9518.4018.702,564
4/22/201518.9318.9318.9318.93200
4/21/201518.9819.0018.9419.002,497
4/20/201519.5019.7018.7518.8313,688
4/17/201519.0119.4518.3618.9929,649
4/16/201518.8919.7418.7519.2527,456
4/15/201518.8018.8018.7918.801,917
4/14/201518.6018.8018.4518.794,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!