$21.55 -0.35 (%) Acme United Corp - NYSE Amex Equities

Sep. 23, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center