$21.45 0.00 (%) Acme United Corp - NYSE Amex Equities

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
12/6/201621.4821.4821.4221.452,189
12/5/201621.8121.9621.0221.454,810
12/2/201621.6021.6321.4421.442,316
12/1/201622.1522.1521.7221.792,386
11/30/201621.9722.0021.8721.984,567
11/29/201621.7521.9321.7521.90508
11/28/201621.9921.9921.5221.563,220
11/25/201621.7621.8020.9521.801,407
11/23/201621.7521.9021.4521.7811,187
11/22/201621.8322.1821.7121.93873
11/21/201621.6321.8321.4521.601,085
11/18/201621.6121.6121.6121.61114
11/17/201621.8522.0921.7421.741,260
11/16/201621.8221.8621.7021.70659
11/15/201621.7322.0120.9221.618,050
11/14/201621.2321.8421.2321.522,850
11/11/201621.9521.9521.9521.95273
11/10/201621.0121.5821.0121.58828
11/9/201621.1221.6221.0321.103,373
11/8/201621.8121.9520.6221.951,505
11/7/201621.7922.0021.5021.604,224
11/4/201621.9622.0021.4021.402,693
11/3/201621.8822.0021.8521.85957
11/2/201622.2522.2521.5021.501,138
11/1/201622.0122.1521.4722.153,802
10/31/201621.2321.8621.1021.861,940
10/28/201621.0021.1020.6221.105,441
10/27/201621.0021.0020.2220.881,443
10/26/201620.4120.7920.3220.751,418
10/25/201620.5520.5519.4920.302,817
10/24/201620.5920.5920.1220.521,926
10/21/201621.4321.4320.5120.602,102
10/20/201620.8521.8320.8521.431,963
10/19/201620.2120.5220.2120.48869
10/18/201619.8220.2419.8220.241,033
10/17/201619.7919.7919.7919.79234
10/14/201619.6319.7619.6119.611,236
10/13/201619.7519.7519.5919.59518
10/12/201620.0020.0019.5119.512,588
10/11/201619.8619.9219.8619.902,428
10/10/201620.0020.0219.8519.993,085
10/7/201620.4720.5020.3520.35516
10/6/201620.1520.9620.1520.492,310
10/5/201620.1020.6320.1020.63521
10/4/201620.4021.0620.0220.023,195
10/3/201620.8220.8620.8220.86676
9/30/201620.6421.7220.6420.921,828
9/29/201621.6221.6219.9520.946,362
9/28/201621.5922.0020.9621.406,846
9/27/201621.9722.0521.6021.702,686
9/26/201621.8621.9921.1921.994,016
9/23/201621.7521.7521.5521.552,958
9/22/201621.8722.0521.8421.9012,794
9/21/201621.7022.0521.1621.6625,095
9/20/201620.7421.9020.7421.904,573
9/19/201620.2421.5120.2421.518,725
9/16/201619.9420.7119.9320.438,081
9/15/201620.0220.5119.2920.155,397
9/14/201620.3020.4820.0120.011,978
9/13/201620.2520.8820.2520.252,155
9/12/201620.9721.0820.2820.288,026
9/9/201621.4021.5220.7620.764,661
9/8/201621.3521.6221.0121.403,881
9/7/201621.3621.5021.1121.123,373
9/6/201621.1321.4721.0021.003,118
9/2/201620.6921.5920.6920.8410,051
9/1/201620.7020.7020.5520.621,980
8/31/201620.3620.6720.3620.52867
8/30/201620.6420.7320.5720.575,185
8/29/201620.5320.6620.4420.562,775
8/26/201620.4921.1820.4820.485,530
8/25/201620.5020.5020.4520.45524
8/24/201620.7820.7820.4320.592,709
8/23/201620.4520.7920.3420.694,625
8/22/201620.2820.4520.2820.451,399
8/19/201620.3720.5720.3720.471,049
8/18/201620.6420.6420.2520.252,986
8/17/201620.4720.4720.4620.461,506
8/16/201621.0021.3520.8020.854,120
8/15/201621.1421.1420.8420.852,912
8/12/201621.0121.0120.9820.98367
8/11/201621.6021.6020.3520.803,689
8/10/201620.9921.4220.9921.423,203
8/9/201620.9821.0020.8721.001,719
8/8/201621.5321.5321.2821.421,502
8/5/201621.2821.2821.2821.28326
8/4/201621.3121.5021.3121.392,921
8/3/201621.4821.5021.3721.491,732
8/2/201621.3121.4921.2621.26790
8/1/201621.5021.5021.0021.002,618
7/29/201621.4221.6621.1721.661,984
7/28/201621.1021.4521.1021.162,520
7/27/201621.1321.6021.1321.414,286
7/26/201622.1222.1221.4421.448,189
7/25/201622.1522.1822.0022.187,244
7/22/201620.6122.1920.6121.6923,486
7/21/201619.4820.5419.4820.5414,406
7/20/201619.8819.8819.3219.481,861
7/19/201618.8919.8618.8919.723,198
7/18/201618.4518.7518.4518.713,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center