Acme United Corporation. Historical Stock Prices

ACU 
$18.35
*  
0.2341
1.29%
Get ACU Alerts
*Delayed - data as of Dec. 17, 2014 15:41 ET  -  Find a broker to begin trading ACU now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    ACU 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: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:41  18.65  18.65  18.25  18.35 6,008
12/16/2014 17.02 18.18 17.02 18.1159 15,286
12/15/2014 17.85 17.98 17.7 17.7 2,598
12/12/2014 17.796 17.82 17.796 17.8001 624
12/11/2014 17.67 17.67 17.67 17.67 217
12/10/2014 17.828 18.12 17.75 18.12 3,529
12/09/2014 17.73 17.73 17.73 17.73 186
12/08/2014 17.89 18.08 17.67 18.04 773
12/05/2014 18.28 18.28 18.07 18.2137 1,530
12/04/2014 17.99 18.18 17.99 18.18 3,313
12/03/2014 18 18.1765 17.97 17.99 1,010
12/02/2014 18.13 18.13 18.13 18.13 105
12/01/2014 18 18.18 17.9 17.901 10,812
11/28/2014 17.806 18 17.806 18 608
11/26/2014 17.61 17.61 17.61 17.61 00
11/25/2014 17.82 18.18 17.53 17.61 6,654
11/24/2014 17.88 17.92 17.8 17.92 2,890
11/21/2014 17.8699 17.88 17.8699 17.88 1,542
11/20/2014 17.74 17.88 17.637 17.75 4,670
11/19/2014 17.51 17.75 17.35 17.75 4,208
11/18/2014 17.24 17.65 17.24 17.51 4,820
11/17/2014 17.08 17.41 17.061 17.13 1,165
11/14/2014 17.112 17.36 17.0901 17.0901 486
11/13/2014 17.54 17.54 17.26 17.2792 6,704
11/12/2014 17 17.5 17 17.5 1,425
11/11/2014 17.5 17.5 17.5 17.5 00
11/10/2014 17.25 17.7 17.25 17.5 3,324
11/07/2014 17.3301 17.69 17.3301 17.401 400
11/06/2014 17.261 17.55 17.261 17.55 1,420
11/05/2014 17.7 17.7 17.49 17.7 4,987
11/04/2014 17.25 17.25 17.25 17.25 575
11/03/2014 17.25 17.25 17.0801 17.25 1,005
10/31/2014 17.25 17.25 17.077 17.25 4,450
10/30/2014 17.24 17.25 17.24 17.25 1,871
10/29/2014 17.25 17.3 17.2 17.24 13,471
10/28/2014 17.191 17.3 17.12 17.3 9,434
10/27/2014 17.5 17.52 17.1 17.4 17,807
10/24/2014 17.6 17.6 17.517 17.54 2,210
10/23/2014 17.28 17.7 17 17.65 11,422
10/22/2014 17.24 17.24 16.95 17.06 2,578
10/21/2014 16.85 17.3 16.85 17.3 1,699
10/20/2014 17.34 17.34 17.34 17.34 618
10/17/2014 17.1 17.29 16.8 17.29 8,169
10/16/2014 16.85 17.75 16.84 17.32 23,299
10/15/2014 16.712 16.8499 16.6 16.82 4,270
10/14/2014 16.5 17 16.5 16.85 7,730
10/13/2014 16.99 17.1 16.79 17.01 4,955
10/10/2014 16.56 16.83 16.5 16.5796 1,829
10/09/2014 16.87 16.8754 16.5337 16.745 3,856
10/08/2014 16.9 16.9 16.9 16.9 410
10/07/2014 16.93 17.09 16.9 16.9 6,474
10/06/2014 16.9001 16.9001 16.9001 16.9001 00
10/03/2014 16.965 16.965 16.83 16.9001 895
10/02/2014 16.78 16.936 16.66 16.825 9,810
10/01/2014 16.75 16.91 16.65 16.91 520
09/30/2014 16.76 16.82 16.59 16.64 3,353
09/29/2014 16.41 16.59 16.41 16.59 780
09/26/2014 16.75 16.8 16.5 16.5 10,362
09/25/2014 16.96 16.96 16.73 16.75 4,160
09/24/2014 16.72 17.02 16.71 16.73 8,394
09/23/2014 16.988 16.988 16.76 16.76 4,590
09/22/2014 17.144 17.18 17.01 17.01 4,686
09/19/2014 17.01 17.25 17.01 17.25 780
09/18/2014 17.23 17.23 16.91 17.01 2,363
09/17/2014 17.16 17.24 17.01 17.24 1,567
09/16/2014 17.07 17.07 17.06 17.07 371
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?