Historical Prices for Aceto Cp (ACET)

Watch the video to learn about the probability of Aceto Cp (ACET) Chart Signal as of May 20 2013

Hotstocked Precision will calculate the probabilities of Aceto Cp (ACET)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Aceto Corporation (ACET) 
$ 11.96   0.40 (+3.46%) Volume: 155.59 k 12:52 PM EDT May 20, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/20/13 11.54 12.08 11.50 11.96 155,587 0.40 3.46% 11.96 1.83 m 572
05/17/13 11.30 11.59 11.03 11.56 224,938 0.28 2.48% 11.56 2.57 m 989
05/16/13 11.20 11.47 11.17 11.28 192,959 0.09 0.80% 11.28 2.18 m 1,246
05/15/13 11.08 11.42 11.04 11.19 215,391 0.09 0.81% 11.19 2.42 m 1,556
05/14/13 11.09 11.16 10.97 11.10 502,281 -0.04 -0.36% 11.10 5.55 m 1,869
05/13/13 10.96 11.19 10.90 11.14 261,852 0.16 1.46% 11.14 2.89 m 1,429
05/10/13 11.00 11.25 10.58 10.98 361,277 0.82 8.07% 10.98 3.94 m 2,219
05/09/13 10.32 10.41 10.01 10.16 83,807 -0.14 -1.36% 10.16 855.37 k 628
05/08/13 10.37 10.47 10.261 10.30 33,043 -0.06 -0.58% 10.30 342.26 k 247
05/07/13 10.35 10.45 10.21 10.36 47,539 -0.04 -0.38% 10.36 491.22 k 330
05/06/13 10.27 10.41 10.135 10.40 41,263 0.09 0.87% 10.40 423.95 k 304
05/03/13 10.23 10.47 10.1001 10.31 48,141 0.23 2.28% 10.31 497.5 k 344
05/02/13 10.10 10.239 10.05 10.08 70,227 0.05 0.50% 10.08 710.15 k 408
05/01/13 10.33 10.355 10.00 10.03 137,930 -0.37 -3.56% 10.03 1.4 m 695
04/30/13 10.51 10.59 10.30 10.40 68,437 -0.15 -1.42% 10.40 712.06 k 348
04/29/13 10.35 10.80 10.29 10.55 75,976 0.27 2.63% 10.55 805.92 k 429
04/26/13 10.52 10.52 10.21 10.28 72,835 -0.28 -2.65% 10.28 751.7 k 391
04/25/13 10.71 10.71 10.42 10.56 59,980 -0.09 -0.85% 10.56 632.04 k 409
04/24/13 10.56 10.73 10.47 10.65 47,463 0.05 0.47% 10.65 503.79 k 303
04/23/13 10.47 10.60 10.20 10.60 37,978 0.18 1.73% 10.60 399.51 k 248
04/22/13 10.34 10.54 10.08 10.42 31,254 0.06 0.58% 10.42 323.5 k 215
04/19/13 10.23 10.42 10.18 10.36 50,578 0.11 1.07% 10.36 521.21 k 315
04/18/13 10.35 10.51 10.14 10.25 111,789 -0.11 -1.06% 10.25 1.16 m 750
04/17/13 10.42 10.47 10.06 10.36 85,201 -0.17 -1.61% 10.36 877.92 k 596
04/16/13 10.39 10.56 10.01 10.53 79,806 0.26 2.53% 10.53 832.54 k 461
04/15/13 11.00 11.074 10.15 10.27 147,296 -0.76 -6.89% 10.27 1.55 m 826
04/12/13 11.00 11.14 10.95 11.03 51,708 -0.03 -0.27% 11.03 570.94 k 293
04/11/13 11.05 11.115 10.98 11.06 59,972 -0.02 -0.18% 11.06 662.02 k 298
04/10/13 10.82 11.10 10.71 11.08 93,554 0.34 3.17% 11.08 1.02 m 595
04/09/13 10.76 10.801 10.70 10.74 85,105 -0.03 -0.28% 10.74 915.49 k 474
04/08/13 10.76 10.80 10.65 10.77 41,026 0.07 0.65% 10.77 440.39 k 285
04/05/13 10.55 10.74 10.50 10.70 70,216 0.04 0.38% 10.70 744.4 k 395
04/04/13 10.52 10.67 10.34 10.66 38,810 0.19 1.81% 10.66 410.32 k 208
04/03/13 10.69 10.695 10.3702 10.47 125,401 -0.17 -1.60% 10.47 1.32 m 631
04/02/13 10.75 10.8799 10.5342 10.64 108,695 -0.10 -0.93% 10.64 1.16 m 497
04/01/13 11.09 11.10 10.68 10.74 98,278 -0.33 -2.98% 10.74 1.07 m 501
03/28/13 11.14 11.14 11.00 11.07 108,267 0.00 0.00% 11.07 1.2 m 541
03/27/13 11.08 11.13 10.96 11.07 80,103 -0.10 -0.90% 11.07 884.64 k 391
03/26/13 11.26 11.49 11.03 11.17 86,756 -0.09 -0.80% 11.17 975.66 k 488
03/25/13 11.13 11.317 11.09 11.26 138,083 0.19 1.72% 11.26 1.54 m 720
03/22/13 11.14 11.1595 11.00 11.07 75,949 -0.06 -0.54% 11.07 840.68 k 454
03/21/13 11.00 11.20 10.8501 11.13 182,367 0.15 1.37% 11.13 2.02 m 1,011
03/20/13 10.79 10.99 10.70 10.98 71,354 0.24 2.23% 10.98 775.98 k 413
03/19/13 10.692 10.77 10.632 10.74 52,941 0.06 0.56% 10.74 566.48 k 308
03/18/13 10.66 10.78 10.63 10.68 83,535 -0.10 -0.93% 10.68 891.02 k 563
03/15/13 10.75 10.84 10.69 10.78 127,540 0.00 0.00% 10.78 1.37 m 469
03/14/13 10.66 10.78 10.63 10.78 40,742 0.11 1.03% 10.78 437.13 k 244
03/13/13 10.65 10.7499 10.62 10.67 40,133 -0.02 -0.19% 10.67 427.83 k 269
03/12/13 10.68 10.77 10.66 10.69 56,530 -0.01 -0.09% 10.69 604.54 k 363
03/11/13 10.59 10.78 10.59 10.70 95,289 0.124691 1.18% 10.70 1.02 m 556
03/08/13 10.71 10.71 10.52 10.63 38,392 -0.029845 -0.28% 10.5753 407.27 k 206
03/07/13 10.65 10.70 10.59 10.66 27,744 -0.019897 -0.19% 10.6052 295.1 k 127
03/06/13 10.65 10.71 10.42 10.68 92,300 0.029845 0.28% 10.6251 984.53 k 722
03/05/13 10.62 10.79 10.45 10.65 143,596 0.029846 0.28% 10.5952 1.53 m 535
03/04/13 10.40 10.63 10.39 10.62 64,656 0.159177 1.53% 10.5654 682.05 k 403
03/01/13 10.32 10.55 10.32 10.46 81,081 0.049742 0.48% 10.4062 848.74 k 414
02/28/13 10.39 10.50 10.31 10.41 57,774 0.00 0.00% 10.3564 601.33 k 315
02/27/13 10.38 10.55 10.301 10.41 122,403 -0.009948 -0.10% 10.3564 1.27 m 594
02/26/13 10.26 10.45 10.22 10.42 195,677 0.198971 1.96% 10.3664 2.03 m 611
02/25/13 10.49 10.57 10.20 10.22 101,485 -0.27856 -2.67% 10.1674 1.06 m 566
02/22/13 10.50 10.57 10.34 10.50 79,411 0.079589 0.77% 10.446 829.77 k 593
02/21/13 10.44 10.53 10.26 10.42 210,980 -0.039794 -0.38% 10.3664 2.2 m 1,425
02/20/13 10.50 10.5899 10.41 10.46 305,219 -0.019897 -0.19% 10.4062 3.21 m 1,708
02/19/13 10.39 10.48 10.35 10.48 98,663 0.119382 1.16% 10.4261 1.03 m 579

Get Adobe Flash player