ACME UNITED $13.07

down -0.04


19/6/2013 09:19 AM  |  NYSEAMEX : ACU  |  Industries : Manufacturing / Cutlery and Handtool Manufacturing
Type:

ACU historical data

Date Open High Low Close Volume
6/18/2013 12.91 13.11 12.90 13.11 39
6/17/2013 12.90 13.05 12.75 12.89 20
6/14/2013 12.75 12.84 12.70 12.84 30
6/13/2013 12.65 12.75 12.65 12.75 39
6/12/2013 12.48 12.63 12.48 12.63 4
6/11/2013 12.49 12.66 12.49 12.66 5
6/10/2013 12.60 12.65 12.37 12.52 46
6/7/2013 12.45 12.60 12.36 12.50 28
6/6/2013 12.50 12.60 12.26 12.26 53
6/5/2013 12.50 12.66 12.50 12.66 7
6/4/2013 12.60 12.70 12.50 12.67 54
6/3/2013 12.73 12.73 12.73 12.73 0
5/31/2013 12.73 12.73 12.73 12.73 2
5/30/2013 12.74 12.76 12.73 12.73 15
5/29/2013 12.60 12.75 12.47 12.69 62
5/28/2013 12.65 12.65 12.65 12.65 1
5/24/2013 12.65 12.65 12.65 12.65 0
5/23/2013 12.70 12.70 12.56 12.65 23
5/22/2013 12.88 12.88 12.88 12.88 0
5/21/2013 12.86 12.88 12.80 12.88 7
5/20/2013 12.98 13.00 12.98 13.00 5
5/17/2013 13.00 13.00 12.86 12.86 14
5/16/2013 13.01 13.01 12.80 12.99 22
5/15/2013 13.40 13.40 13.10 13.10 75
5/14/2013 13.08 13.25 13.08 13.18 8
5/13/2013 13.00 13.03 13.00 13.03 4
5/10/2013 12.93 13.08 12.80 12.98 9
5/9/2013 12.80 12.89 12.76 12.80 76
5/8/2013 12.95 12.95 12.80 12.80 29
5/7/2013 13.00 13.00 12.81 12.81 12
5/6/2013 12.95 12.96 12.70 12.96 37
5/3/2013 13.20 13.24 12.90 12.92 60
5/2/2013 12.50 13.05 12.50 13.05 63
5/1/2013 12.66 12.71 12.65 12.65 13
4/30/2013 12.12 12.80 12.12 12.80 164
4/29/2013 12.44 12.44 11.95 12.14 234
4/26/2013 12.22 12.44 12.22 12.44 71
4/25/2013 12.11 12.41 12.11 12.33 56
4/24/2013 12.30 12.30 12.11 12.11 15
4/23/2013 12.40 12.44 12.29 12.30 37
4/22/2013 12.50 12.50 12.04 12.44 23
4/19/2013 12.20 12.44 12.20 12.44 47
4/18/2013 12.10 12.29 12.10 12.29 26
4/17/2013 12.19 12.19 11.99 11.99 12
4/16/2013 12.18 12.25 12.05 12.25 7
4/15/2013 12.40 12.40 12.04 12.29 60
4/12/2013 12.44 12.44 12.44 12.44 20
4/11/2013 12.36 12.43 12.36 12.37 7
4/10/2013 12.44 12.44 12.44 12.44 4
4/9/2013 12.42 12.44 12.42 12.44 8
4/8/2013 12.43 12.43 12.26 12.26 23
4/5/2013 12.28 12.44 12.20 12.44 25
4/4/2013 12.20 12.39 12.20 12.20 6
4/3/2013 12.28 12.28 12.18 12.18 18
4/2/2013 12.17 12.25 12.17 12.18 103
4/1/2013 12.20 12.20 12.19 12.19 12
3/28/2013 12.17 12.22 12.17 12.19 51
3/27/2013 12.19 12.19 12.17 12.17 15
3/26/2013 12.20 12.20 12.20 12.20 1
3/25/2013 12.19 12.20 12.15 12.19 7
3/22/2013 12.17 12.20 12.13 12.16 25
3/21/2013 12.20 12.20 12.16 12.16 4
3/20/2013 12.11 12.20 12.11 12.20 39
3/19/2013 12.17 12.17 12.17 12.17 2
3/18/2013 12.25 12.25 12.15 12.16 39
3/15/2013 12.20 12.25 12.20 12.20 11
3/14/2013 12.20 12.25 12.20 12.25 35
3/13/2013 12.30 12.30 12.25 12.25 28
3/12/2013 12.28 12.28 12.28 12.28 1
3/11/2013 12.29 12.29 12.29 12.29 1
3/8/2013 12.25 12.30 12.25 12.30 17
3/7/2013 12.30 12.30 12.25 12.25 8
3/6/2013 12.35 12.35 12.27 12.30 36
3/5/2013 12.30 12.44 12.15 12.43 165
3/4/2013 12.41 12.41 12.26 12.30 42
3/1/2013 12.61 12.61 12.41 12.42 62
2/28/2013 12.20 12.54 12.20 12.54 44
2/27/2013 12.10 12.15 12.10 12.15 12
2/26/2013 12.11 12.11 12.10 12.10 6
2/25/2013 12.15 12.15 12.10 12.14 16
2/22/2013 12.10 12.15 12.10 12.15 7
2/21/2013 12.11 12.11 12.11 12.11 0
2/20/2013 12.10 12.15 12.10 12.11 21
2/19/2013 12.16 12.17 12.11 12.13 27
2/15/2013 12.12 12.20 12.12 12.20 5
2/14/2013 12.20 12.20 12.10 12.10 27
2/13/2013 12.11 12.11 12.11 12.11 0
2/12/2013 12.05 12.15 12.05 12.11 38
2/11/2013 12.10 12.10 12.10 12.10 0
2/8/2013 11.94 12.10 11.94 12.10 31
2/7/2013 11.93 11.94 11.85 11.85 8
2/6/2013 12.02 12.02 11.90 11.90 21
2/5/2013 12.06 12.06 12.06 12.06 3
2/4/2013 12.18 12.18 11.92 12.02 86
2/1/2013 12.22 12.27 12.07 12.17 52
1/31/2013 12.16 12.20 12.16 12.20 5
1/30/2013 12.08 12.12 12.08 12.12 14
1/29/2013 12.31 12.31 11.97 12.12 14
1/28/2013 12.00 12.07 12.00 12.04 7
1/25/2013 12.06 12.11 12.02 12.11 6
Marketplace
Trading Center