ACET

Aceto Corporation Historical Stock Prices

$17.59
*  
0.31
1.73%
Get ACET Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACET now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.81  17.85  17.4875  17.59 120,921
07/25/2014 17.81 17.85 17.4875 17.59 120,939
07/24/2014 17.94 18.12 17.76 17.9 114,313
07/23/2014 17.46 17.9755 17.45 17.88 184,618
07/22/2014 17.46 17.56 17.29 17.43 130,825
07/21/2014 17.55 17.6 17.38 17.4 124,343
07/18/2014 17.25 17.64 17.25 17.64 154,016
07/17/2014 17.37 17.49 17.235 17.27 150,513
07/16/2014 17.59 17.69 17.23 17.4 132,582
07/15/2014 17.39 17.65 17.35 17.45 163,657
07/14/2014 17.29 17.57 17.13 17.51 135,899
07/11/2014 17.23 17.348 17.1 17.16 122,231
07/10/2014 17.29 17.498 17.12 17.23 138,586
07/09/2014 17.53 17.79 17.52 17.57 211,649
07/08/2014 17.59 17.65 17.228 17.41 581,931
07/07/2014 18.13 18.2065 17.59 17.65 192,818
07/03/2014 17.86 18.23 17.491 18.14 85,840
07/02/2014 18.12 18.19 17.78 17.81 127,248
07/01/2014 18.18 18.5 18.1 18.12 207,052
06/30/2014 18.14 18.31 17.9801 18.14 244,892
06/27/2014 17.78 18.25 17.72 18.2 287,930
06/26/2014 17.9 17.99 17.59 17.78 173,539
06/25/2014 17.5 17.9599 17.5 17.9 178,099
06/24/2014 17.61 17.87 17.44 17.5 296,713
06/23/2014 17.41 17.93 17.41 17.51 231,070
06/20/2014 17.29 17.6 17.24 17.56 343,909
06/19/2014 17.54 17.65 17.13 17.24 144,023
06/18/2014 17.55 17.55 17.14 17.45 175,744
06/17/2014 17.32 17.76 17.25 17.49 185,228
06/16/2014 17.16 17.47 17.009 17.32 287,154
06/13/2014 17.45 17.55 17.125 17.25 131,211
06/12/2014 17.19 17.42 17 17.35 244,446
06/11/2014 17.33 17.44 17.05 17.15 234,445
06/10/2014 17.57 17.6 17.1106 17.44 252,958
06/09/2014 17.52 17.9 17.25 17.8 319,789
06/06/2014 17.28 17.68 17.27 17.6 219,468
06/05/2014 17.15 17.26 16.99 17.23 251,803
06/04/2014 17.06 17.34 16.91 17.15 271,659
06/03/2014 17.27 17.56 17.05 17.14 319,598
06/02/2014 17.43 17.59 17.06 17.3 377,947
05/30/2014 17.3 17.62 17.3 17.43 239,472
05/29/2014 17.29 17.51 17.1 17.36 234,073
05/28/2014 17.5 17.61 17.1 17.2 336,526
05/27/2014 17.7 17.95 17.37 17.55 297,749
05/23/2014 17.49 17.82 17.326 17.62 233,972
05/22/2014 17.65 17.8 17.37 17.47 279,902
05/21/2014 17.81 18.27 17.289 17.68 426,640
05/20/2014 18.44 18.8 17.9 17.9 561,018
05/19/2014 17.45 19.21 17.29 18.575 679,933
05/16/2014 17.43 17.52 16.65 17.07 674,644
05/15/2014 17.75 17.8 17.23 17.47 500,562
05/14/2014 18.34 18.52 17.86 17.87 530,833
05/13/2014 18.5 18.67 18.11 18.4 554,529
05/12/2014 19.28 19.43 18.31 18.54 615,979
05/09/2014 20.83 21.02 18.61 19.06 1,733,200
05/08/2014 23.7 23.7 22.72 23.01 575,637
05/07/2014 23.37 23.78 23 23.73 389,389
05/06/2014 22.12 23.71 22.12 23.22 385,831
05/05/2014 22.3 23.55 22.0803 23.48 411,881
05/02/2014 21.74 22.41 21.662 22.36 274,870
05/01/2014 21.77 22.15 21.53 21.77 470,304
04/30/2014 22.16 22.209 21.64 21.88 3,797,268
04/29/2014 22.31 22.49 22.11 22.18 518,936
04/28/2014 22.48 22.5 21.96 22.28 529,813
04/25/2014 22.4 22.7993 22.25 22.43 594,096
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?