$20.56 +0.08 (%) Acme United Corp - NYSE Amex Equities

Aug. 29, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
7/15/201618.5118.5418.4218.4912,348
7/14/201618.7519.1918.5019.008,046
7/13/201619.2519.2519.2519.250
7/12/201618.5019.2518.5019.252,795
7/11/201618.7819.5218.7819.115,429
7/8/201618.9019.2518.4219.102,403
7/7/201619.0019.1918.8518.921,364
7/6/201619.6619.6618.6618.6616,591
7/5/201619.0019.5019.0019.50900
7/1/201618.7518.9618.4918.9410,321
6/30/201618.4418.6218.3018.301,118
6/29/201618.0518.1818.0518.18500
6/28/201618.4718.4718.1918.316,705
6/27/201618.2518.4018.0018.008,616
6/24/201618.5318.7918.2518.251,002
6/23/201618.8518.8518.2318.291,470
6/22/201618.6118.6918.5518.632,073
6/21/201618.4518.8518.4218.851,426
6/20/201618.2618.8118.2618.391,466
6/17/201618.1618.4618.1218.469,788
6/16/201618.2518.3718.1118.111,247
6/15/201618.2018.3718.1118.213,058
6/14/201618.1118.3818.1118.111,894
6/13/201618.2918.2918.1118.111,226
6/10/201618.2118.3518.1618.35553
6/9/201618.0118.2518.0118.164,603
6/8/201618.0118.3318.0118.162,516
6/7/201618.1018.2718.0018.001,786
6/6/201618.0118.3818.0118.294,147
6/3/201618.2318.2918.0018.002,311
6/2/201618.1518.3918.1518.204,292
6/1/201618.1218.2518.0318.031,344
5/31/201618.2318.2818.0618.063,282
5/27/201618.1618.4818.1618.47818
5/26/201618.3118.4318.1918.374,049
5/25/201617.9618.5017.9618.506,321
5/24/201618.0018.0018.0018.001,494
5/23/201618.0018.0017.5017.602,314
5/20/201617.7517.9017.5917.826,956
5/19/201617.5217.5217.5217.52326
5/18/201617.5817.5817.5817.58225
5/17/201617.6517.7217.6017.60640
5/16/201617.5517.6517.5517.652,507
5/13/201617.2917.2917.2917.29735
5/12/201617.3317.4417.3317.44871
5/11/201617.2817.2817.2817.2846
5/10/201617.5017.5017.2317.281,501
5/9/201617.5017.6317.5017.63859
5/6/201617.4917.7917.4917.503,787
5/5/201617.7817.9717.4717.471,304
5/4/201617.0017.9516.9817.953,486
5/3/201617.0817.0917.0117.03801
5/2/201617.1317.2416.9817.091,854
4/29/201616.6616.7816.6616.781,092
4/28/201616.9316.9616.9316.961,471
4/27/201617.0117.0117.0117.0178
4/26/201617.1417.2016.7017.014,163
4/25/201617.3517.8216.7216.952,831
4/22/201616.6017.5016.6017.5012,694
4/21/201616.1716.1716.1716.1727
4/20/201616.1016.1716.0016.172,503
4/19/201616.1216.6816.0516.051,091
4/18/201615.9516.7015.9516.702,336
4/15/201616.5616.6616.3016.301,763
4/14/201616.4916.6816.4916.68841
4/13/201616.7216.7216.7116.71488
4/12/201616.5716.7216.5216.721,686
4/11/201616.8217.1816.6316.792,838
4/8/201616.2816.9516.2816.821,771
4/7/201616.5216.5216.5216.5264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center