$18.01 -0.20 (%) Acme United Corp - AMEX

Jul. 2, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
4/13/201518.6018.6018.6018.60781
4/10/201518.6518.7318.5518.715,133
4/9/201518.6018.8918.6018.80600
4/8/201518.3318.9018.3318.902,498
4/7/201518.6118.8918.2518.30924
4/6/201518.4718.5017.9518.1515,413
4/2/201518.4018.6718.3618.371,300
4/1/201518.3018.3418.3018.34871
3/31/201518.2818.2818.2718.27589
3/30/201518.5418.5418.2618.263,053
3/27/201518.3018.8318.2618.273,486
3/26/201518.3018.4318.2618.261,602
3/25/201518.5918.6018.2518.374,325
3/24/201518.3018.3618.3018.36438
3/23/201518.1518.6018.1518.562,448
3/20/201518.0018.6818.0018.256,154
3/19/201518.6018.6018.0718.421,427
3/18/201518.3518.8018.1418.493,263
3/17/201518.5018.5017.3418.4111,629
3/16/201518.0018.6418.0018.3012,451
3/13/201518.2018.6818.2018.501,572
3/12/201518.8018.8018.5018.519,399
3/11/201518.9118.9118.6318.631,910
3/10/201518.9819.0018.6318.631,525
3/9/201518.5019.0018.5019.004,913
3/6/201518.7519.0418.6419.041,368
3/5/201519.0019.1118.8118.815,463
3/4/201518.8719.3418.8719.001,997
3/3/201519.3019.3518.8219.008,742
3/2/201519.0319.3018.7619.306,474
2/27/201519.2519.2519.1419.235,343
2/26/201519.2619.4519.2519.2510,184
2/25/201519.1619.2519.0619.252,021
2/24/201518.8519.1818.8519.182,670
2/23/201519.1919.2518.5018.709,686
2/20/201518.9919.0118.8119.012,306
2/19/201519.0019.1218.3018.9163,631
2/18/201518.7518.8618.7518.841,208
2/17/201518.4618.7518.4618.753,855
2/13/201518.7518.7518.4218.701,353
2/12/201518.6018.7518.6018.701,168
2/11/201518.5518.5518.5218.52469
2/10/201519.1119.1118.2018.5227,955
  • 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!