$18.26 -0.11 (%) Acme United Corp - AMEX

Mar. 26, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACU historical data

Date Open High Low Close Volume
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
12/9/201417.7317.7317.7317.73186
12/8/201417.8918.0817.6718.04773
12/5/201418.2818.2818.0718.211,530
12/4/201417.9918.1817.9918.183,313
12/3/201418.0818.1817.9717.991,010
12/2/201418.1318.1318.1318.13105
12/1/201418.0018.1817.9017.9010,812
11/28/201417.8118.0017.8118.00608
11/26/201417.0017.0017.0017.0054
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center