$14.50 -0.03 (%) Acme United Corp - AMEX

Feb. 10, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
12/10/201516.8617.9916.8517.20143,532
12/9/201516.8017.3216.8017.321,127
12/8/201517.2317.2317.2317.230
12/7/201516.3717.2716.3717.2310,313
12/4/201517.0317.2517.0317.231,299
12/3/201517.0017.3417.0017.12631
12/2/201517.1517.4917.0017.0012,754
12/1/201517.0417.4716.9817.472,952
11/30/201517.1217.1217.1217.12218
11/27/201517.1017.1017.1017.100
11/25/201517.3417.3416.9217.103,363
11/24/201517.0617.2217.0617.222,342
11/23/201517.0117.3716.9817.371,942
11/20/201516.6616.9916.5616.997,477
11/19/201516.6716.9916.6716.99386
11/18/201516.9717.0016.6016.882,967
11/17/201516.7316.7316.7316.73197
11/16/201516.7216.9016.7216.90665
11/13/201517.0517.0517.0317.05516
11/12/201516.6517.0816.6517.085,011
11/11/201516.6216.6516.5016.652,391
11/10/201516.0116.6716.0116.565,100
11/9/201516.6516.6616.4816.484,529
11/6/201516.3316.6616.3316.644,070
11/5/201516.3416.3816.3416.38500
11/4/201516.5016.5016.2116.342,602
11/3/201516.0116.6416.0116.642,362
11/2/201516.4716.5015.9615.9618,877
10/30/201516.4816.7016.3016.359,245
10/29/201517.0017.0016.2316.449,985
10/28/201516.5016.7216.4416.711,399
10/27/201517.0817.0816.7116.732,262
10/26/201516.8617.0016.5916.594,577
10/23/201517.3217.3216.7016.707,506
10/22/201517.0417.1416.9917.031,546
10/21/201517.2517.2516.7516.753,144
10/20/201517.0017.1016.9917.001,557
10/19/201517.4317.4316.8017.007,843
10/16/201517.5017.8017.4117.547,956
10/15/201517.8517.8517.8517.85317
10/14/201517.8517.8517.3317.501,845
10/13/201518.2318.2518.0618.245,743
10/12/201518.0718.2218.0018.182,872
10/9/201518.1818.2518.1518.151,670
10/8/201518.1718.2318.0718.154,366
10/7/201518.0118.2517.3518.0411,826
10/6/201518.0018.0017.9017.903,790
10/5/201517.7017.7017.6817.705,762
10/2/201517.3417.4617.3417.46605
10/1/201517.2217.3917.1617.256,750
9/30/201517.2317.2317.2317.23173
9/29/201517.2017.2017.1517.151,320
9/28/201517.2517.4617.2017.431,365
9/25/201517.4017.4017.2017.201,202
9/24/201516.6017.4316.6017.435,841
9/23/201516.5116.9816.5016.972,412
9/22/201516.7416.9816.6016.601,176
9/21/201516.4316.8016.4316.622,484
9/18/201516.6916.8016.6816.803,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center