Acvest Gbl Op Shs  $28.27

down 0.00


24/7/2014 04:00 PM  |  NYSEARCA : ACCU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
7/28/201428.0828.0828.0828.080
7/25/201428.2728.2728.2728.270
7/24/201428.3128.3128.2728.276,400
7/23/201427.8827.8827.8827.880
7/22/201427.8827.8827.8827.880
7/21/201427.8827.8827.8827.880
7/18/201427.8827.8827.8827.880
7/17/201427.8827.8827.8827.88200
7/16/201427.8627.8627.8627.861,555
7/15/201427.3927.3927.3927.390
7/14/201427.3927.3927.3927.390
7/11/201427.3927.3927.3927.39300
7/10/201427.6927.6927.6927.690
7/9/201427.6027.7027.5527.698,003
7/8/201427.6127.6127.6127.61200
7/7/201427.6427.7327.6427.731,012
7/3/201427.6827.8227.6827.82802
7/2/201427.6027.6027.6027.601,500
7/1/201427.5727.5827.5227.528,900
6/30/201427.5327.5327.5027.511,102
6/27/201427.3627.3627.3627.360
6/26/201427.3627.3627.3627.360
6/25/201427.3327.3627.3327.3610,000
6/24/201427.5527.5727.3027.326,003
6/20/201427.5627.6027.5127.5450,811
6/19/201427.4127.4127.4127.410
6/18/201427.3527.4127.3527.412,294
6/17/201427.4427.4427.4427.440
6/16/201427.6627.6627.6627.660
6/13/201427.5327.5327.5327.530
6/12/201427.5327.5327.5327.53940
6/11/201427.9827.9827.9827.980
6/10/201427.9827.9827.9827.98100
6/9/201427.9627.9627.8427.84902
6/6/201427.9227.9227.8627.86747
6/5/201427.4027.4027.4027.400
6/4/201427.3827.4027.3227.40900
6/3/201427.5727.5727.5327.541,402
6/2/201427.5327.5327.5327.53100
5/30/201427.4227.4727.4227.458,608
5/29/201427.5127.5127.4627.4919,404
5/28/201427.5527.5527.4527.486,900
5/27/201427.5127.6327.4027.4012,422
5/23/201427.4127.4427.3027.3618,955
5/22/201427.3527.3527.3027.3232,615
5/21/201427.2527.2527.1727.1716,511
5/20/201427.1327.1726.9627.0039,314
5/19/201427.1627.2427.1227.1833,828
5/16/201427.0727.0727.0727.07260
5/15/201427.2127.2127.0227.022,601
5/13/201427.0527.3427.0527.1557,014
5/12/201427.0027.0626.9527.0692,852
5/8/201426.7126.7126.4926.4915,726
5/7/201426.5826.6126.5526.5519,391
5/6/201426.7426.7426.5326.536,430
5/5/201426.6526.6626.4926.582,800
5/2/201426.7126.8226.6526.6617,400
5/1/201426.8126.9826.6526.7342,400
4/30/201426.6126.6526.5726.6216,816
4/29/201426.7726.8026.6326.7415,950
4/28/201426.5626.6026.3626.54396,504
4/25/201426.5926.5926.4026.4645,676
4/24/201426.7126.8426.6326.7150,438
4/23/201426.9926.9926.7326.7421,402
4/22/201426.9926.9926.9026.9514,320
4/21/201426.9226.9826.8326.8815,300
4/17/201426.9927.0026.9126.9316,502
4/16/201426.8726.8726.7126.7817,800
4/15/201426.5426.5426.3826.3812,234
4/14/201426.7226.7226.6426.6415,900
4/11/201426.6926.7026.5726.6916,099
4/10/201427.2427.2826.9426.9615,303
4/9/201427.0627.2326.9927.1814,800
4/8/201426.8927.0226.8826.9513,402
4/7/201427.1027.1026.7426.7913,928
4/4/201427.2727.2726.9926.9913,208
4/3/201426.9826.9826.9026.9112,900
4/2/201427.0627.0626.9826.9813,100
4/1/201427.0227.0726.9327.0413,412
3/31/201426.8526.8526.7826.7911,903
3/28/201426.7426.7426.5226.5316,802
3/27/201426.4426.4726.3726.373,453
3/26/201424.7324.7324.7324.730
3/25/201426.3526.3526.3426.341,800
3/24/201426.1926.1926.1426.17900
3/21/201426.2426.3026.2426.29521
3/20/201424.4224.4224.4224.420
3/19/201426.2126.3026.1326.1423,401
3/18/201424.7524.7524.7524.750
3/17/201424.4624.4624.4624.460
3/14/201425.7925.8225.7425.743,700
3/13/201425.8125.8125.8125.81570
3/12/201426.2626.2626.2626.26290
3/11/201424.7824.7824.7824.780
3/10/201426.3926.5326.3826.4910,440
3/7/201425.0825.0825.0825.080
3/6/201427.0027.0026.9826.98850
3/5/201426.7226.7226.7226.722
3/4/201426.6826.7926.6826.723,910
3/3/201426.3226.3226.2826.28252
Trading Center