ACCUVEST GLOBAL OPPORTUNITIES $27.21

down -0.06


17/6/2013 04:17 PM  |  NYSEARCA : ACCU  |  Industries :
Type:

ACCU historical data

Date Open High Low Close Volume
6/17/2013 27.31 27.31 27.21 27.21 240
6/14/2013 26.78 27.33 26.78 27.27 31
6/13/2013 27.03 27.09 27.03 27.08 7
6/12/2013 26.88 26.91 26.77 26.77 20
6/11/2013 26.71 26.78 26.66 26.66 13
6/10/2013 27.18 27.18 27.13 27.16 12
6/7/2013 27.12 27.13 27.07 27.10 26
6/6/2013 26.45 26.47 26.40 26.40 30
6/5/2013 27.07 27.10 26.89 26.95 36
6/4/2013 27.61 27.66 27.41 27.41 69
6/3/2013 26.92 26.92 26.92 26.92 3
5/31/2013 28.01 28.01 28.01 28.01 2
5/30/2013 28.45 28.45 28.45 28.45 1
5/29/2013 28.56 28.56 28.56 28.56 5
5/28/2013 29.03 29.11 29.02 29.06 53
5/24/2013 30.21 30.21 30.21 30.21 0
5/23/2013 30.21 30.21 30.21 30.21 0
5/22/2013 30.21 30.21 30.21 30.21 0
5/21/2013 30.21 30.21 30.21 30.21 3
5/20/2013 30.02 30.02 29.95 29.95 7
5/17/2013 29.85 29.85 29.85 29.85 0
5/16/2013 29.85 29.85 29.85 29.85 10
5/15/2013 30.01 30.03 30.00 30.03 9
5/14/2013 29.86 30.06 29.86 30.06 23
5/13/2013 29.68 29.68 29.65 29.65 118
5/10/2013 29.65 29.65 29.65 29.65 20
5/9/2013 29.61 29.61 29.61 29.61 0
5/8/2013 29.61 29.61 29.61 29.61 0
5/7/2013 29.61 29.61 29.61 29.61 0
5/6/2013 29.61 29.61 29.61 29.61 0
5/3/2013 29.61 29.61 29.61 29.61 1
5/2/2013 29.28 29.28 29.28 29.28 1
5/1/2013 29.10 29.10 29.10 29.10 1
4/30/2013 29.00 29.20 29.00 29.20 7
4/29/2013 28.67 28.67 28.67 28.67 0
4/26/2013 28.89 28.89 28.67 28.67 2
4/25/2013 28.76 28.76 28.76 28.76 3
4/24/2013 27.81 27.81 27.81 27.81 0
4/23/2013 27.81 27.81 27.81 27.81 0
4/22/2013 27.83 27.84 27.80 27.81 24
4/19/2013 27.86 27.86 27.86 27.86 4
4/18/2013 27.75 27.75 27.75 27.75 14
4/17/2013 28.02 28.02 28.02 28.02 9
4/16/2013 28.42 28.42 28.42 28.42 1
4/15/2013 28.40 28.40 28.34 28.34 40
4/12/2013 28.29 28.29 28.29 28.29 0
4/11/2013 28.29 28.29 28.29 28.29 0
4/10/2013 28.29 28.29 28.29 28.29 0
4/9/2013 28.29 28.29 28.29 28.29 10
4/8/2013 28.08 28.55 28.07 28.55 20
4/5/2013 27.86 27.95 27.82 27.95 14
4/4/2013 28.14 28.14 28.05 28.05 5
4/3/2013 28.28 28.28 28.28 28.28 0
4/2/2013 28.21 28.28 28.21 28.28 5
4/1/2013 28.18 28.18 28.18 28.18 1
3/28/2013 28.50 28.55 28.50 28.55 11
3/27/2013 28.07 28.07 28.07 28.07 0
3/26/2013 28.07 28.07 28.07 28.07 0
3/25/2013 28.12 28.26 28.07 28.07 13
3/22/2013 28.19 28.19 28.19 28.19 0
3/21/2013 28.19 28.19 28.19 28.19 0
3/20/2013 28.19 28.19 28.19 28.19 7
3/19/2013 28.00 28.00 27.91 27.93 43
3/18/2013 28.28 28.28 28.28 28.28 1
3/15/2013 28.85 28.85 28.85 28.85 0
3/14/2013 28.85 28.85 28.85 28.85 0
3/13/2013 28.85 28.85 28.85 28.85 0
3/12/2013 28.85 28.85 28.85 28.85 0
3/11/2013 28.85 28.85 28.85 28.85 1
3/8/2013 28.31 28.31 28.31 28.31 0
3/7/2013 28.31 28.31 28.31 28.31 0
3/6/2013 28.31 28.31 28.31 28.31 0
3/5/2013 28.31 28.31 28.31 28.31 0
3/4/2013 28.31 28.31 28.31 28.31 0
3/1/2013 28.31 28.31 28.31 28.31 12
2/28/2013 28.39 28.39 28.39 28.39 12
2/27/2013 27.90 27.90 27.90 27.90 0
2/26/2013 27.72 27.90 27.72 27.90 30
2/25/2013 28.22 28.22 28.05 28.05 7
2/22/2013 27.89 27.89 27.89 27.89 0
2/21/2013 27.89 27.89 27.89 27.89 1
2/20/2013 28.56 28.56 28.56 28.56 0
2/19/2013 28.56 28.56 28.56 28.56 0
2/15/2013 28.56 28.56 28.56 28.56 2
2/14/2013 28.64 28.64 28.64 28.64 0
2/13/2013 28.69 28.69 28.63 28.64 38
2/12/2013 28.48 28.48 28.48 28.48 13
2/11/2013 28.47 28.47 28.47 28.47 0
2/8/2013 28.47 28.47 28.47 28.47 2
2/7/2013 28.52 28.52 28.52 28.52 0
2/6/2013 28.57 28.59 27.63 28.52 263
2/5/2013 28.92 28.92 28.69 28.69 4
2/4/2013 28.72 28.72 28.65 28.67 23
2/1/2013 29.11 29.11 29.11 29.11 12
1/31/2013 28.86 28.86 28.86 28.86 0
1/30/2013 28.92 28.92 28.86 28.86 54
1/29/2013 29.00 29.00 29.00 29.00 0
1/28/2013 29.32 29.32 29.00 29.00 13
1/25/2013 29.06 29.13 29.06 29.13 44
1/24/2013 29.39 29.39 29.39 29.39 0
Marketplace
Trading Center