$19.09 -0.11 (%) Acme United Corp - AMEX

Jan. 28, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
1/28/201518.7519.1218.5819.091,861
1/27/201519.0619.2518.4019.203,565
1/26/201518.9219.2518.6518.652,139
1/23/201519.0419.2218.6519.2112,949
1/22/201518.7919.2218.7919.216,002
1/21/201519.4019.4519.0019.007,250
1/20/201519.3419.3419.0319.12767
1/16/201519.3919.4419.0819.088,395
1/15/201518.9119.2518.7019.254,834
1/14/201519.4519.4519.2619.26843
1/13/201519.0919.4318.7519.308,327
1/12/201518.6719.2018.6719.067,667
1/9/201519.0019.0018.7118.914,254
1/8/201518.6019.3418.4818.9718,390
1/7/201519.0819.2518.4819.107,602
1/6/201519.0119.0518.8519.0411,300
1/5/201519.5019.6019.0519.309,087
1/2/201520.3020.3019.7719.805,006
12/31/201419.6720.5019.6719.9920,862
12/30/201419.1519.7319.0019.4519,345
12/29/201419.0019.1518.9219.107,395
12/26/201418.8918.9518.7318.902,058
12/24/201418.5718.5718.5718.572
12/23/201418.6218.6518.5718.574,032
12/22/201418.4118.5018.0718.504,534
12/19/201418.0518.5018.0018.153,554
12/18/201418.2218.2217.9617.96442
12/17/201418.2818.6518.2518.286,108
12/16/201417.0218.1817.0218.1215,286
12/15/201417.8517.9817.7017.702,598
12/12/201417.8017.8217.8017.80624
12/11/201417.6717.6717.6717.67217
12/10/201417.8318.1217.7518.123,529
12/9/201417.7317.7317.7317.73186
12/8/201417.8918.0817.6718.04773
12/5/201418.2818.2818.0718.211,530
12/4/201417.9918.1817.9918.183,313
12/3/201418.0818.1817.9717.991,010
12/2/201418.1318.1318.1318.13105
12/1/201418.0018.1817.9017.9010,812
11/28/201417.8118.0017.8118.00608
11/26/201417.0017.0017.0017.0054
11/25/201417.8218.1817.5317.616,654
11/24/201417.8817.9217.8017.922,890
11/21/201417.8717.8817.8717.881,542
11/20/201417.7417.8817.6417.754,670
11/19/201417.5117.7517.3517.754,208
11/18/201417.2417.6517.2417.514,820
11/17/201417.0817.4117.0617.131,165
11/14/201417.1117.3617.0917.09486
11/13/201417.5417.5417.2617.286,704
11/12/201417.0017.5017.0017.501,425
11/11/201417.0017.0017.0017.0087
11/10/201417.2517.7017.2517.503,324
11/7/201417.3317.6917.3317.40400
11/6/201417.2617.5517.2617.551,420
11/5/201417.7017.7017.4917.704,987
11/4/201417.2517.2517.2517.25575
11/3/201417.2517.2517.0817.251,005
10/31/201417.2517.2517.0817.254,450
10/30/201417.2417.2517.2417.251,871
10/29/201417.2517.3017.2017.2413,471
10/28/201417.1917.3017.1217.309,434
10/27/201417.5017.5217.1017.4017,807
10/24/201417.6017.6017.5217.542,210
10/23/201417.2817.7017.0017.6511,422
10/22/201417.2417.2416.9517.062,578
10/21/201416.8517.3016.8517.301,699
10/20/201417.3417.3417.3417.34618
10/17/201417.1017.2916.8017.298,169
10/16/201416.8517.7516.8417.3223,299
10/15/201416.7116.8516.6016.824,270
10/14/201416.5017.0016.5016.857,730
10/13/201416.9917.1016.7917.014,955
10/10/201416.5616.8316.5016.581,829
10/9/201416.8716.8816.5316.753,856
10/8/201416.9016.9016.9016.90410
10/7/201416.9317.0916.9016.906,474
10/6/201415.9615.9615.9615.96136
10/3/201416.9716.9716.8316.90895
10/2/201416.7816.9416.6616.839,810
10/1/201416.7516.9116.6516.91520
9/30/201416.7616.8216.5916.643,353
9/29/201416.4116.5916.4116.59780
9/26/201416.7516.8016.5016.5010,362
9/25/201416.9616.9616.7316.754,160
9/24/201416.7217.0216.7116.738,394
9/23/201416.9916.9916.7616.764,590
9/22/201417.1417.1817.0117.014,686
9/19/201417.0117.2517.0117.25780
9/18/201417.2317.2316.9117.012,363
9/17/201417.1617.2417.0117.241,567
9/16/201417.0717.0717.0617.07371
9/15/201416.9417.2516.8717.2516,294
9/12/201416.9917.2516.9316.932,414
9/11/201416.8416.9616.7616.963,280
9/10/201416.8416.8416.8416.84467
9/9/201416.7316.8416.7216.735,660
9/8/201416.7116.8416.7016.765,902
9/5/201416.7216.7516.7216.732,576
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center