$18.26 0.00 (%) Acme United Corp - AMEX

May. 5, 2015 | 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
5/5/201518.4518.4518.2218.261,256
5/4/201518.5118.5518.4518.452,516
5/1/201518.5018.5018.4518.471,931
4/30/201518.4918.5018.4518.45962
4/29/201518.6018.6018.4618.552,444
4/28/201518.5718.6018.5518.60618
4/27/201518.7018.7018.5518.57895
4/24/201518.9018.9018.5518.702,970
4/23/201518.9518.9518.4018.702,564
4/22/201518.9318.9318.9318.93200
4/21/201518.9819.0018.9419.002,497
4/20/201519.5019.7018.7518.8313,688
4/17/201519.0119.4518.3618.9929,649
4/16/201518.8919.7418.7519.2527,456
4/15/201518.8018.8018.7918.801,917
4/14/201518.6018.8018.4518.794,226
4/13/201518.6018.6018.6018.60781
4/10/201518.6518.7318.5518.715,133
4/9/201518.6018.8918.6018.80600
4/8/201518.3318.9018.3318.902,498
4/7/201518.6118.8918.2518.30924
4/6/201518.4718.5017.9518.1515,413
4/2/201518.4018.6718.3618.371,300
4/1/201518.3018.3418.3018.34871
3/31/201518.2818.2818.2718.27589
3/30/201518.5418.5418.2618.263,053
3/27/201518.3018.8318.2618.273,486
3/26/201518.3018.4318.2618.261,602
3/25/201518.5918.6018.2518.374,325
3/24/201518.3018.3618.3018.36438
3/23/201518.1518.6018.1518.562,448
3/20/201518.0018.6818.0018.256,154
3/19/201518.6018.6018.0718.421,427
3/18/201518.3518.8018.1418.493,263
3/17/201518.5018.5017.3418.4111,629
3/16/201518.0018.6418.0018.3012,451
3/13/201518.2018.6818.2018.501,572
3/12/201518.8018.8018.5018.519,399
3/11/201518.9118.9118.6318.631,910
3/10/201518.9819.0018.6318.631,525
3/9/201518.5019.0018.5019.004,913
3/6/201518.7519.0418.6419.041,368
3/5/201519.0019.1118.8118.815,463
3/4/201518.8719.3418.8719.001,997
3/3/201519.3019.3518.8219.008,742
3/2/201519.0319.3018.7619.306,474
2/27/201519.2519.2519.1419.235,343
2/26/201519.2619.4519.2519.2510,184
2/25/201519.1619.2519.0619.252,021
2/24/201518.8519.1818.8519.182,670
2/23/201519.1919.2518.5018.709,686
2/20/201518.9919.0118.8119.012,306
2/19/201519.0019.1218.3018.9163,631
2/18/201518.7518.8618.7518.841,208
2/17/201518.4618.7518.4618.753,855
2/13/201518.7518.7518.4218.701,353
2/12/201518.6018.7518.6018.701,168
2/11/201518.5518.5518.5218.52469
2/10/201519.1119.1118.2018.5227,955
2/9/201518.8918.8918.8918.89150
2/6/201518.6018.9218.6018.92388
2/5/201519.0119.0118.4118.527,330
2/4/201519.0419.0418.3118.7336,274
2/3/201518.6819.1218.5019.124,384
2/2/201518.6919.1218.4018.661,598
1/30/201518.8019.0018.2518.9018,703
1/29/201519.1219.1218.3018.751,605
1/28/201518.7519.1218.5819.091,861
1/27/201519.0619.2518.4019.203,565
1/26/201518.9219.2518.6518.652,139
1/23/201519.0419.2218.6519.2112,949
1/22/201518.7919.2218.7919.216,002
1/21/201519.4019.4519.0019.007,250
1/20/201519.3419.3419.0319.12767
1/16/201519.3919.4419.0819.088,395
1/15/201518.9119.2518.7019.254,834
1/14/201519.4519.4519.2619.26843
1/13/201519.0919.4318.7519.308,327
1/12/201518.6719.2018.6719.067,667
1/9/201519.0019.0018.7118.914,254
1/8/201518.6019.3418.4818.9718,390
1/7/201519.0819.2518.4819.107,602
1/6/201519.0119.0518.8519.0411,300
1/5/201519.5019.6019.0519.309,087
1/2/201520.3020.3019.7719.805,006
12/31/201419.6720.5019.6719.9920,862
12/30/201419.1519.7319.0019.4519,345
12/29/201419.0019.1518.9219.107,395
12/26/201418.8918.9518.7318.902,058
12/24/201418.5718.5718.5718.572
12/23/201418.6218.6518.5718.574,032
12/22/201418.4118.5018.0718.504,534
12/19/201418.0518.5018.0018.153,554
12/18/201418.2218.2217.9617.96442
12/17/201418.2818.6518.2518.286,108
12/16/201417.0218.1817.0218.1215,286
12/15/201417.8517.9817.7017.702,598
12/12/201417.8017.8217.8017.80624
12/11/201417.6717.6717.6717.67217
12/10/201417.8318.1217.7518.123,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center