ACET

Aceto Corporation Historical Stock Prices

$21.01
*  
0.40
1.87%
Get ACET Alerts
*Delayed - data as of Nov. 28, 2014 12:56 ET  -  Find a broker to begin trading ACET now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ACET After Hours
 
 
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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:56  21.46  21.53  21  21.01 26,628
11/26/2014 21.47 21.47 21.25 21.41 96,149
11/25/2014 21.23 21.73 21.23 21.51 96,786
11/24/2014 21.07 21.29 20.93 21.27 115,855
11/21/2014 21.41 21.41 20.95 21.04 105,921
11/20/2014 20.96 21.3 20.87 21.19 134,245
11/19/2014 21.27 21.31 20.93 21 119,535
11/18/2014 21.1 21.45 20.85 21.33 160,401
11/17/2014 21.11 21.34 20.91 21.09 151,431
11/14/2014 21.25 21.38 20.99 21.1 85,077
11/13/2014 21.65 21.74 21.14 21.29 124,294
11/12/2014 21.07 21.61 20.95 21.56 155,689
11/11/2014 21.35 21.658 20.98 21.22 291,050
11/10/2014 20.4 21.43 20.4 21.41 176,063
11/07/2014 21.03 21.2 18.9 21.03 686,011
11/06/2014 22.53 22.53 21.53 22.28 186,864
11/05/2014 23.11 23.11 22.09 22.51 185,403
11/04/2014 23.07 23.23 22.7 22.96 162,651
11/03/2014 22.6 23.2 22.54 23.1 302,286
10/31/2014 22.88 22.88 22.34 22.74 240,894
10/30/2014 22.06 22.68 21.84 22.57 151,327
10/29/2014 22.02 22.3 21.7765 22.21 184,152
10/28/2014 20.84 22.08 20.84 22.02 251,660
10/27/2014 20 20.83 19.87 20.79 186,951
10/24/2014 20.17 20.2 19.765 20.05 137,774
10/23/2014 19.55 20.3 19.5 20.12 131,480
10/22/2014 19.85 19.94 19.3 19.35 115,621
10/21/2014 19.65 19.9 18.634 19.87 147,360
10/20/2014 19.71 19.84 19.361 19.5 437,913
10/17/2014 19.75 19.94 19.65 19.88 224,378
10/16/2014 18.94 19.65 18.5901 19.44 121,838
10/15/2014 18.61 19.31 18.3914 19.22 722,975
10/14/2014 18.7 19.32 18.554 18.92 222,498
10/13/2014 18.38 18.87 18.17 18.48 303,113
10/10/2014 18.19 18.6429 18.136 18.35 187,524
10/09/2014 18.77 19.01 18.28 18.29 124,731
10/08/2014 18.35 18.8 18.11 18.78 172,042
10/07/2014 18.47 18.75 18.28 18.29 185,622
10/06/2014 18.7 18.98 18.58 18.63 197,460
10/03/2014 18.72 18.97 18.46 18.65 100,310
10/02/2014 18.8 19.02 18.3343 18.54 161,139
10/01/2014 19.32 19.52 18.71 18.79 183,877
09/30/2014 19.6 19.99 19.3 19.32 203,995
09/29/2014 19.56 20.03 19.45 19.52 157,481
09/26/2014 19.65 20.4 19.14 19.82 150,933
09/25/2014 19.98 20.11 19.53 19.65 132,960
09/24/2014 19.97 20.1 19.84 19.98 175,193
09/23/2014 20 20.09 19.74 19.84 156,995
09/22/2014 20.56 20.56 20.09 20.12 148,344
09/19/2014 21.4 21.44 20.54 20.63 155,978
09/18/2014 21.02 21.92 20.82 21.3 148,324
09/17/2014 20.88 21.16 20.744 21 188,965
09/16/2014 20.81 21.14 20.8 20.9 112,286
09/15/2014 21.23 21.47 20.69 20.9 102,627
09/12/2014 21.23 21.43 21.15 21.25 214,275
09/11/2014 21.55 21.72 21.1001 21.27 194,659
09/10/2014 21.56 21.78 21.29 21.76 229,041
09/09/2014 21.94 21.94 21.34 21.6 324,340
09/08/2014 21.47 22.75 21.12 22.12 431,857
09/05/2014 20.1 21.56 20.1 21.5 556,691
09/04/2014 19.6 19.75 19.44 19.6 213,145
09/03/2014 19.54 19.73 19.31 19.61 133,443
09/02/2014 19.19 19.64 18.9 19.49 138,198
08/29/2014 18.85 19.24 18.7 19.22 100,948
08/28/2014 19.17 19.27 18.85 18.86 113,127
08/27/2014 19.3 19.35 18.97 19.19 106,338
08/26/2014 19.21 19.49 19.09 19.36 152,480
08/25/2014 19.5 19.64 19.18 19.21 124,833
08/22/2014 19.42 19.49 19.18 19.44 161,630
08/21/2014 19.2 19.44 19.08 19.43 139,885
08/20/2014 19.02 19.23 18.8501 19.2 207,693
08/19/2014 18.91 19.24 18.91 19.06 170,914
08/18/2014 18.5 18.89 18.5 18.86 122,534
08/15/2014 18.63 18.79 18.24 18.36 194,240
08/14/2014 18.33 18.5 18.33 18.49 93,603
08/13/2014 18.11 18.32 18.02 18.31 82,469
08/12/2014 18.25 18.25 17.99 18.07 177,590
08/11/2014 18.25 18.5 18.06 18.31 160,474
08/08/2014 17.89 18.19 17.845 18.16 159,396
08/07/2014 17.59 18.02 17.47 17.9 246,745
08/06/2014 16.98 17.69 16.98 17.61 153,992
08/05/2014 16.55 17.05 16.55 17 123,012
08/04/2014 16.75 16.83 16.52 16.64 198,861
08/01/2014 16.67 16.95 16.61 16.75 157,355
07/31/2014 17.13 17.13 16.66 16.76 191,577
07/30/2014 17.36 17.44 17.18 17.33 89,462
07/29/2014 17.49 17.49 17.18 17.21 175,304
07/28/2014 17.63 17.67 17.2 17.42 149,514
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
04/24/2014 21.87 21.899 21.5 21.6 268,947
04/23/2014 21.76 21.92 21.54 21.77 174,853
04/22/2014 21.6 21.99 21.522 21.77 282,296
04/21/2014 21.46 21.84 21.45 21.67 232,694
04/17/2014 21.15 21.48 21 21.46 335,281
04/16/2014 20.33 21.34 20.15 21.27 332,034
04/15/2014 19.95 20.43 19.9 20.18 393,730
04/14/2014 19.69 20.04 19.45 19.89 230,503
04/11/2014 19.52 19.73 19.34 19.48 231,878
04/10/2014 20.14 20.27 19.5 19.75 279,681
04/09/2014 20.12 20.39 19.97 20.23 262,958
04/08/2014 19.97 20.2 19.915 20.04 232,806
04/07/2014 20.15 20.28 19.88 20 303,726
04/04/2014 21.07 21.2 20.13 20.3 385,277
04/03/2014 20.83 21.03 20.61 20.89 305,846
04/02/2014 20.88 20.8996 20.69 20.81 183,850
04/01/2014 20.16 20.98 20.16 20.9 262,649
03/31/2014 20.02 20.29 19.81 20.09 397,203
03/28/2014 20.09 20.4296 19.88 19.9 254,171
03/27/2014 19.78 20.34 19.65 19.96 787,471
03/26/2014 19.94 20.11 19.72 19.73 307,060
03/25/2014 19.79 19.93 19.62 19.86 260,635
03/24/2014 20.02 20.05 19.53 19.66 285,495
03/21/2014 20.13 20.19 19.95 20 295,212
03/20/2014 20 20.19 19.98 20.01 118,973
03/19/2014 20.06 20.12 19.925 20.03 415,402
03/18/2014 20.01 20.25 20 20.07 215,893
03/17/2014 19.45 20.04 19.45 20 274,852
03/14/2014 19.09 19.36 19.07 19.24 150,808
03/13/2014 19.28 19.33 19.15 19.23 292,705
03/12/2014 19.2 19.36 19.081 19.19 175,940
03/11/2014 19.41 19.71 19.2 19.25 289,589
03/10/2014 19.16 19.49 18.98 19.45 261,935
03/07/2014 19.23 19.35 19.04 19.22 221,082
03/06/2014 18.65 19.24 18.52 19.17 362,267
03/05/2014 18.63 18.81 18.47 18.67 263,496
03/04/2014 18.56 18.74 18.03 18.61 402,160
03/03/2014 17.97 18.45 17.9252 18.29 222,516
02/28/2014 18.42 18.74 18.12 18.29 203,945
02/27/2014 18.3 18.5 18.0742 18.36 157,328
02/26/2014 18.15 18.71 18.05 18.29 205,764
02/25/2014 18.46 18.5499 17.98 18.1 337,074
02/24/2014 18.25 18.6 18.22 18.56 334,847
02/21/2014 18.37 18.4796 18.2547 18.29 268,161
02/20/2014 17.97 18.49 17.75 18.39 404,157
02/19/2014 19.1 19.24 18.03 18.24 732,535
02/18/2014 18.8 19.34 18.75 19.22 321,859
02/14/2014 18.92 19.26 18.51 18.83 249,940
02/13/2014 18.46 19.0652 18.4 18.89 339,255
02/12/2014 18.08 18.88 17.9213 18.49 508,998
02/11/2014 17.93 18.18 17.62 18 580,432
02/10/2014 17.8 18.37 17.8 18.01 494,253
02/07/2014 19.11 19.11 17.51 17.79 1,508,187
02/06/2014 19.96 20.33 19.7945 20.16 341,362
02/05/2014 19.64 20.1 19.47 19.92 258,387
02/04/2014 18.86 20.1 17.69 19.84 707,947
02/03/2014 21.24 21.5 20.05 20.25 302,252
01/31/2014 21.1 21.75 21.06 21.32 273,792
01/30/2014 21.84 22.38 21.52 21.67 175,894
01/29/2014 22.05 22.4355 21.52 21.56 165,687
01/28/2014 21.09 22.34 21.09 22.21 380,565
01/27/2014 21.38 21.75 20.83 21.19 361,684
01/24/2014 22.54 22.642 20.97 21.48 481,355
01/23/2014 23.2 23.27 22.537 22.78 240,807
01/22/2014 23.25 23.48 23.03 23.34 191,187
01/21/2014 23.23 23.46 23 23.12 190,383
01/17/2014 23.6 23.75 23.1 23.18 178,559
01/16/2014 23.38 23.75 23.21 23.57 193,583
01/15/2014 23.25 23.6599 23.12 23.47 318,359
01/14/2014 22.99 23.25 22.77 23.24 343,429
01/13/2014 23.39 23.39 22.46 22.75 271,141
01/10/2014 23.43 23.46 23.21 23.39 221,122
01/09/2014 23.5 23.53 23.3 23.38 306,771
01/08/2014 23.43 23.55 23.22 23.39 361,714
01/07/2014 23.68 23.8399 23.07 23.39 349,833
01/06/2014 23.78 23.9 23.34 23.37 386,846
01/03/2014 23.67 23.92 23.06 23.43 320,493
01/02/2014 25.19 25.2499 23.25 23.62 542,094
12/31/2013 24.55 25.24 24.52 25.01 580,210
12/30/2013 23.75 24.64 23.7 24.37 285,224
12/27/2013 23.5 23.8 23.4514 23.68 160,615
12/26/2013 23.28 23.5794 23.26 23.4 196,371
12/24/2013 23.68 23.85 23.16 23.22 145,864
12/23/2013 23.49 23.98 22.5801 23.66 294,889
12/20/2013 22.65 22.8999 22.2 22.4 439,433
12/19/2013 22.75 22.85 22.491 22.65 200,350
12/18/2013 22.5 22.74 21.82 22.54 197,064
12/17/2013 21.89 22.72 21.89 22.53 224,280
12/16/2013 22.24 22.41 21.6 21.91 293,247
12/13/2013 22 22.55 21.95 22.2 193,795
12/12/2013 21.92 22.25 21.7088 21.97 192,301
12/11/2013 22.56 22.6 21.76 21.97 251,041
12/10/2013 22.72 22.749 22.31 22.45 232,458
12/09/2013 22.49 22.78 21.9 22.71 426,075
12/06/2013 22.2 22.6328 22.0122 22.28 338,411
12/05/2013 22.96 23 21.9 22.18 399,492
12/04/2013 20.88 23.1 20.85 22.7 1,023,521
12/03/2013 21.58 21.88 20.97 21.04 330,745
12/02/2013 21.57 21.91 21.23 21.57 204,828
11/29/2013 21.64 21.81 21.25 21.53 124,033
11/27/2013 21.1 21.72 21.08 21.49 204,332
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?