$17.25 +0.32 (%) Acme United Corp - AMEX

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
9/4/201416.7016.9816.7016.791,451
9/3/201416.9416.9916.7516.807,630
9/2/201416.8516.8516.8016.80481
8/29/201416.8516.8516.7516.852,046
8/28/201416.4516.8416.4516.842,209
8/27/201416.6616.7016.4616.617,852
8/26/201416.9616.9716.5016.503,378
8/25/201416.5716.7716.4316.771,214
8/22/201416.7916.8816.4216.794,300
8/21/201416.4216.6516.4216.658,106
8/20/201416.8416.8416.6016.604,600
8/19/201416.8016.8316.5916.684,135
8/18/201416.7516.9816.7416.981,995
8/15/201417.0717.1516.7216.752,585
8/14/201416.7016.9016.6316.7223,850
8/13/201416.7617.1916.7116.853,730
8/12/201416.8516.8516.7016.752,723
8/11/201416.8516.8516.7116.714,092
8/8/201416.3516.7216.3516.721,486
8/7/201416.8016.8016.3416.6223,880
8/6/201416.8516.8516.8116.856,349
8/5/201417.1517.2016.7016.977,323
8/4/201417.3017.3017.1517.236,455
8/1/201417.0117.3517.0017.302,380
7/31/201416.7217.1216.7017.021,400
7/30/201416.9816.9816.8916.922,732
7/29/201416.7217.2216.7216.9812,506
7/28/201416.7016.9516.7016.862,951
7/25/201417.0217.1016.7217.003,101
7/24/201417.1517.1916.8517.068,969
7/23/201417.1017.2917.0417.262,365
7/22/201416.8017.6516.7117.0516,994
7/21/201416.7016.7516.5016.753,458
7/18/201416.7016.7016.7016.700
7/17/201416.4516.7416.4516.702,358
7/16/201416.9316.9816.6016.752,967
7/15/201416.7416.8116.3316.459,625
7/14/201416.8916.8916.7316.737,242
7/11/201416.7316.9716.7316.928,533
7/10/201416.8116.8116.8116.81212
7/9/201416.8116.8116.8116.81864
7/8/201416.7616.8716.7616.76772
7/7/201416.7316.7316.7316.73682
7/3/201416.7516.8016.7516.80586
7/2/201416.9016.9016.8216.82518
7/1/201416.6016.7016.5116.614,862
6/30/201416.8617.6016.4716.7514,211
6/27/201416.5416.7516.4516.75909
6/26/201416.4916.4916.3916.39516
6/25/201416.1516.4416.1516.443,871
6/24/201416.6016.6316.2716.593,215
6/23/201417.0517.0516.2516.613,590
6/20/201416.3517.0916.3516.9211,925
6/19/201416.7516.9016.5316.6312,283
6/18/201416.7516.9316.5116.785,340
6/17/201416.7416.7416.5016.71761
6/16/201416.5116.7416.5116.636,682
6/13/201416.9316.9316.5116.581,023
6/12/201416.9917.1116.9917.052,105
6/11/201417.2517.6817.0017.351,412
6/10/201417.2617.3217.2517.32802
6/9/201417.5117.7816.5617.427,135
6/6/201417.7217.7417.2517.504,215
6/5/201417.3617.6417.3517.5211,151
6/4/201417.0218.0617.0217.459,485
6/3/201416.9017.0816.5517.036,124
6/2/201416.3116.7416.1916.509,032
5/30/201416.0516.5015.9916.314,486
5/29/201416.1016.1516.0516.053,611
5/28/201415.9516.1515.9516.052,558
5/27/201416.1416.1516.1016.153,813
5/23/201415.8216.0815.7616.0517,410
5/22/201416.0216.4414.9616.0129,146
5/21/201416.3616.3816.0516.052,551
5/20/201416.4516.4516.4516.4559
5/19/201416.4516.4516.4516.452
5/16/201416.5816.7016.4516.451,177
5/15/201416.7016.7016.0616.343,329
5/14/201416.6516.6516.5016.501,355
5/13/201416.6516.6516.4216.453,104
5/12/201416.6116.9016.3716.577,364
5/9/201416.2917.0716.2616.7512,541
5/8/201416.6016.6416.3416.342,223
5/7/201416.7216.7216.4516.451,965
5/6/201416.6816.7416.4516.552,007
5/5/201416.5316.5816.5116.581,853
5/2/201416.8816.9216.5516.623,156
5/1/201416.7816.9316.7016.931,733
4/30/201416.9516.9516.3316.8319,300
4/29/201416.9416.9516.9416.95323
4/28/201417.1517.2016.7516.755,445
4/25/201417.2617.2616.9717.041,156
4/24/201417.2217.2217.0517.072,850
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center