Acme United Corporation. Historical Stock Prices

ACU 
$16.65
*  
0.01
0.06%
Get ACU Alerts
*Delayed - data as of Oct. 1, 2014 13:35 ET  -  Find a broker to begin trading ACU now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    ACU Real Time
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:35  16.92  16.75  16.65  16.65 420
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
09/15/2014 16.94 17.25 16.87 17.25 16,294
09/12/2014 16.99 17.25 16.93 16.93 2,414
09/11/2014 16.84 16.96 16.76 16.96 3,280
09/10/2014 16.84 16.84 16.8399 16.8399 467
09/09/2014 16.731 16.84 16.72 16.7301 5,660
09/08/2014 16.71 16.84 16.6993 16.76 5,902
09/05/2014 16.7199 16.75 16.7199 16.73 2,576
09/04/2014 16.7 16.98 16.7 16.79 1,451
09/03/2014 16.94 16.99 16.75 16.8 7,630
09/02/2014 16.845 16.845 16.8005 16.8005 481
08/29/2014 16.85 16.85 16.75 16.85 2,046
08/28/2014 16.45 16.84 16.45 16.835 2,209
08/27/2014 16.66 16.6999 16.455 16.61 7,852
08/26/2014 16.96 16.9699 16.5001 16.5001 3,378
08/25/2014 16.57 16.77 16.4301 16.77 1,214
08/22/2014 16.788 16.88 16.42 16.79 4,300
08/21/2014 16.42 16.65 16.42 16.65 8,106
08/20/2014 16.84 16.84 16.6 16.6 4,600
08/19/2014 16.8 16.83 16.59 16.68 4,135
08/18/2014 16.75 16.98 16.743 16.98 1,995
08/15/2014 17.0742 17.1457 16.72 16.75 2,585
08/14/2014 16.7 16.9 16.626 16.72 23,850
08/13/2014 16.76 17.19 16.71 16.85 3,730
08/12/2014 16.85 16.85 16.7 16.7525 2,723
08/11/2014 16.85 16.85 16.71 16.71 4,092
08/08/2014 16.35 16.72 16.35 16.72 1,486
08/07/2014 16.8 16.8 16.3401 16.62 23,880
08/06/2014 16.85 16.85 16.81 16.85 6,349
08/05/2014 17.15 17.2 16.7 16.97 7,323
08/04/2014 17.3 17.3 17.1501 17.2253 6,455
08/01/2014 17.01 17.35 17 17.3 2,380
07/31/2014 16.72 17.12 16.7 17.02 1,400
07/30/2014 16.98 16.98 16.89 16.92 2,732
07/29/2014 16.72 17.217 16.72 16.98 12,506
07/28/2014 16.7 16.95 16.7 16.86 2,951
07/25/2014 17.02 17.1 16.72 16.9999 3,101
07/24/2014 17.1508 17.1899 16.85 17.06 8,969
07/23/2014 17.1 17.29 17.0401 17.258 2,365
07/22/2014 16.8 17.65 16.7101 17.05 16,994
07/21/2014 16.7 16.7499 16.5 16.7499 3,458
07/18/2014 16.7 16.7 16.7 16.7 00
07/17/2014 16.45 16.74 16.45 16.7 2,358
07/16/2014 16.93 16.98 16.6 16.75 2,967
07/15/2014 16.74 16.81 16.33 16.45 9,625
07/14/2014 16.89 16.89 16.73 16.73 7,242
07/11/2014 16.73 16.9724 16.73 16.92 8,533
07/10/2014 16.81 16.81 16.81 16.81 00
07/09/2014 16.81 16.81 16.81 16.81 864
07/08/2014 16.76 16.87 16.76 16.76 772
07/07/2014 16.73 16.73 16.73 16.73 682
07/03/2014 16.75 16.8 16.75 16.8 586
07/02/2014 16.9 16.9 16.82 16.82 518
07/01/2014 16.6 16.7 16.51 16.61 4,862
06/30/2014 16.86 17.6 16.47 16.75 14,211
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?