$17.47 -0.48 (%) Acme United Corp - NYSE Amex Equities

May. 5, 2016 | 03:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
4/6/201616.8717.0416.4116.523,303
4/5/201616.4017.1616.4017.161,882
4/4/201616.1916.4016.1916.403,067
4/1/201616.5016.5016.5016.50974
3/31/201616.4316.6516.2516.341,064
3/30/201617.0517.0516.3316.371,924
3/29/201616.7517.0916.6016.601,759
3/28/201616.5716.8416.3616.363,831
3/24/201616.1216.8016.1216.753,938
3/23/201615.9516.2715.4716.019,419
3/22/201616.0516.0515.3715.372,620
3/21/201615.8616.0115.6015.601,583
3/18/201616.1516.3616.1516.152,182
3/17/201616.3516.8015.0116.477,122
3/16/201616.9016.9016.7616.771,441
3/15/201616.7916.7916.7616.76388
3/14/201616.7217.1816.7217.152,683
3/11/201616.8317.2016.8317.142,629
3/10/201617.1017.1717.1017.10618
3/9/201617.5017.5016.9216.92712
3/8/201617.1317.9716.7916.901,753
3/7/201616.9517.5016.9517.502,679
3/4/201616.7516.8516.7516.851,017
3/3/201616.6217.1016.6216.985,810
3/2/201615.5616.5015.5616.501,800
3/1/201615.3015.9915.2915.996,465
2/29/201614.9215.3014.8915.282,405
2/26/201614.6715.0814.6714.921,242
2/25/201614.1015.3013.9614.486,316
2/24/201614.3115.1514.3114.423,300
2/23/201614.7515.2814.7314.732,772
2/22/201614.7315.0814.7315.0840,316
2/19/201615.1215.1615.0015.001,062
2/18/201615.5615.6315.1615.161,609
2/17/201614.6615.2214.6615.22523
2/16/201614.6915.0014.6914.811,854
2/12/201614.2814.3414.1414.303,193
2/11/201614.5014.5014.5014.506
2/10/201614.4714.7614.4714.503,566
2/9/201613.6014.6113.6014.533,955
2/8/201613.8713.8713.6913.74817
2/5/201613.7613.7813.7513.754,240
2/4/201613.7313.7313.4513.5910,164
2/3/201613.6313.8513.6013.6119,455
2/2/201613.4113.9713.4113.7012,066
2/1/201614.0814.0813.6013.6015,000
1/29/201614.1514.1813.7913.8513,606
1/28/201614.6014.6014.0914.406,358
1/27/201614.4214.5414.2914.518,245
1/26/201614.3114.5014.1714.508,182
1/25/201614.5414.9714.5414.722,574
1/22/201614.2814.6614.2814.311,003
1/21/201614.0514.2314.0114.011,446
1/20/201613.4313.6513.0113.5110,817
1/19/201614.6714.9413.8013.829,710
1/15/201615.3415.3414.1614.8915,151
1/14/201616.5316.5315.9315.93839
1/13/201616.2516.2516.2516.250
1/12/201616.4716.4716.2516.252,035
1/11/201616.8016.8016.2316.231,058
1/8/201616.2516.5616.2016.561,275
1/7/201616.5516.8015.8616.262,181
1/6/201617.1617.2416.7016.877,660
1/5/201617.4117.6417.1117.281,604
1/4/201617.0317.5917.0017.243,261
12/31/201517.5017.5017.0017.403,706
12/30/201516.8517.1516.6817.0611,826
12/29/201517.1017.2016.7117.206,797
12/28/201516.7717.0016.5016.827,623
12/24/201517.0017.0016.3016.897,823
12/23/201516.6217.1316.5317.026,356
12/22/201516.3316.8216.3316.465,358
12/21/201515.9716.6015.5816.604,116
12/18/201517.3117.3116.2516.256,610
12/17/201516.9617.3616.9616.996,338
12/16/201517.1017.1016.8716.989,640
12/15/201517.0617.5017.0517.283,520
12/14/201517.5017.8917.0017.038,363
12/11/201517.0017.9516.9717.95151,034
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center