Acme United Corporation. Historical Stock Prices

ACU 
$17.9
*  
0.402
2.3%
Get ACU Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ACU now
Exchange: AMEX
Industry: Capital Goods
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.85  18.3099  17.35  17.90 932
05/21/2015 17.42 18.12 17.29 17.498 10,352
05/20/2015 17.3 17.3 17.13 17.3 2,048
05/19/2015 17.31 17.31 17.31 17.31 00
05/18/2015 17.71 17.71 17.31 17.31 3,611
05/15/2015 17.48 18 17.09 17.4399 12,739
05/14/2015 18.31 18.31 17.05 17.05 4,932
05/13/2015 18.22 18.55 18 18 4,686
05/12/2015 18.2176 18.2176 18.15 18.15 788
05/11/2015 18 18.2 18 18.2 3,298
05/08/2015 18.5 18.55 18.1324 18.35 6,647
05/07/2015 18.6 18.6 18.4 18.55 2,038
05/06/2015 18.744 18.75 18.5575 18.6 3,313
05/05/2015 18.45 18.45 18.221 18.26 1,256
05/04/2015 18.51 18.55 18.45 18.4501 2,516
05/01/2015 18.5 18.5 18.45 18.47 1,931
04/30/2015 18.49 18.5 18.45 18.45 962
04/29/2015 18.6 18.6 18.46 18.55 2,444
04/28/2015 18.57 18.6 18.55 18.6 618
04/27/2015 18.7 18.7 18.5501 18.57 895
04/24/2015 18.9 18.9 18.55 18.7 2,970
04/23/2015 18.95 18.95 18.401 18.7 2,564
04/22/2015 18.93 18.93 18.93 18.93 200
04/21/2015 18.98 19 18.94 19 2,497
04/20/2015 19.5 19.7 18.75 18.83 13,688
04/17/2015 19.008 19.45 18.36 18.99 29,649
04/16/2015 18.89 19.74 18.75 19.25 27,456
04/15/2015 18.8 18.8 18.79 18.8 1,917
04/14/2015 18.6 18.803 18.45 18.79 4,226
04/13/2015 18.6 18.6 18.6 18.6 781
04/10/2015 18.65 18.73 18.55 18.708 5,133
04/09/2015 18.6 18.89 18.6 18.8 600
04/08/2015 18.33 18.9 18.33 18.9 2,498
04/07/2015 18.61 18.89 18.25 18.3001 924
04/06/2015 18.47 18.5 17.95 18.15 15,413
04/02/2015 18.4 18.665 18.36 18.37 1,300
04/01/2015 18.301 18.34 18.301 18.34 871
03/31/2015 18.28 18.28 18.27 18.27 589
03/30/2015 18.54 18.54 18.26 18.26 3,053
03/27/2015 18.3 18.83 18.26 18.27 3,486
03/26/2015 18.3 18.43 18.26 18.26 1,602
03/25/2015 18.59 18.6 18.25 18.37 4,325
03/24/2015 18.3037 18.3599 18.3037 18.3599 438
03/23/2015 18.15 18.6 18.15 18.5617 2,448
03/20/2015 18 18.6799 18 18.25 6,154
03/19/2015 18.6 18.6 18.07 18.42 1,427
03/18/2015 18.3499 18.8 18.14 18.49 3,263
03/17/2015 18.5 18.5001 17.3401 18.4099 11,629
03/16/2015 18 18.64 18 18.3 12,451
03/13/2015 18.2 18.68 18.2 18.5 1,572
03/12/2015 18.8001 18.8001 18.5 18.51 9,399
03/11/2015 18.91 18.91 18.63 18.63 1,910
03/10/2015 18.98 19 18.63 18.63 1,525
03/09/2015 18.5 19 18.5 19 4,913
03/06/2015 18.75 19.04 18.635 19.04 1,368
03/05/2015 19 19.11 18.81 18.81 5,463
03/04/2015 18.87 19.3399 18.87 19 1,997
03/03/2015 19.3 19.35 18.82 19 8,742
03/02/2015 19.03 19.3 18.76 19.3 6,474
02/27/2015 19.25 19.25 19.14 19.23 5,343
02/26/2015 19.26 19.4513 19.25 19.25 10,184
02/25/2015 19.158 19.25 19.06 19.25 2,021
02/24/2015 18.85 19.178 18.85 19.178 2,670
02/23/2015 19.19 19.25 18.5 18.7 9,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?