$17.61 0.00 (%) Acme United Corp - AMEX

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
11/26/201417.6117.6117.6117.610
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center