$24.35 +0.26 (%) Acvest Gbl Op Shs - NYSEARCA

Oct. 21, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
12/30/201328.4728.4728.3628.361,512
12/27/201328.3528.3528.2828.303,300
12/26/201328.2728.3428.2728.313,900
12/24/201328.2928.3128.1828.219,100
12/23/201328.0728.2628.0728.2124,400
12/20/201327.8527.9927.8327.9413,000
12/19/201327.8327.9327.7527.9223,802
12/18/201327.8528.1727.7628.1754,900
12/17/201327.7227.7327.6527.7229,240
12/16/201327.9127.9127.8427.843,520
12/13/201327.6227.6527.5727.652,700
12/12/201327.6727.7127.6327.705,000
12/11/201327.9727.9827.7727.7731,900
12/10/201328.1428.1828.0828.1437,720
12/9/201328.3028.3028.1428.1439,600
12/6/201328.1128.2128.0428.1353,200
12/5/201327.8527.8727.5527.6540,600
12/4/201327.7927.9627.7227.8154,800
12/3/201328.0628.0927.9027.9243,100
12/2/201328.7828.7828.1528.2058,200
11/29/201328.6128.6528.5628.5610,500
11/27/201328.3728.4828.3328.4544,200
11/26/201328.2528.3028.2328.302,616
11/25/201328.6028.6028.1828.2310,550
11/22/201328.3928.3928.3628.37500
11/21/201328.2528.3528.1928.356,000
11/20/201328.4828.4828.2228.2816,000
11/19/201328.5628.5628.4228.4229,600
11/18/201328.5728.7228.5628.7234,200
11/15/201328.2328.3728.2028.3533,838
11/14/201327.6327.8527.6127.7652,200
11/13/201327.3027.4527.2727.4218,900
11/12/201327.6727.6727.4627.5124,600
11/11/201327.6127.6127.4527.4535,550
11/8/201327.4427.5027.4127.496,800
11/7/201327.9127.9127.4727.4713,400
11/6/201327.9927.9927.9527.983,300
11/5/201327.8427.8527.8427.85610
11/4/201328.1228.1228.1228.12100
11/1/201328.0428.0428.0428.04100
10/31/201328.1428.1628.1428.15600
10/30/201328.3928.4228.1928.1920,900
10/29/201328.2528.2528.1528.2012,700
10/28/201327.7428.1627.7427.9840,200
10/25/201327.9927.9927.9927.99200
10/24/201328.2028.2028.2028.20400
10/23/201328.1528.1528.0328.031,200
10/22/201328.4028.4028.4028.400
10/21/201328.4828.5028.4028.4021,600
10/18/201328.5128.5328.4028.482,800
10/17/201328.2428.3928.1828.3246,800
10/16/201328.1928.3028.1428.2175,800
10/15/201328.1228.1327.9428.0251,800
10/14/201327.9728.2127.9028.1085,700
10/11/201328.1228.1227.9928.0045,100
10/10/201327.9827.9927.9627.991,300
10/9/201327.9627.9627.9627.960
10/8/201327.9627.9627.9627.960
10/7/201327.9627.9627.9627.960
10/4/201327.9627.9627.9627.960
10/3/201327.9627.9627.9627.96100
10/2/201327.5927.5927.5927.590
10/1/201327.6427.6427.5727.59500
9/30/201327.4427.5127.4327.491,369
9/27/201327.6627.6627.6627.660
9/26/201327.6627.6627.6627.660
9/25/201327.6627.6627.6627.660
9/24/201327.6527.6627.6527.661,000
9/23/201327.6527.7127.5927.666,900
9/20/201327.7227.7427.6527.719,000
9/19/201327.8627.8627.7527.8111,200
9/18/201327.3727.3927.3027.391,400
9/17/201327.4127.4127.2527.31400
9/16/201327.4827.4827.3027.3014,800
9/13/201327.0527.1127.0527.116,955
9/12/201327.1127.1127.0427.044,000
9/11/201327.1827.1827.1827.180
9/10/201327.2427.2427.1827.18300
9/9/201326.7926.9526.6526.95500
9/6/201326.4026.5226.3426.521,071
9/5/201326.4526.4526.2026.407,500
9/4/201326.1326.4126.1326.4023,515
9/3/201326.2026.2626.0026.0087,360
8/30/201325.9526.0125.7925.7992,014
8/29/201326.1726.2526.1126.1714,300
8/28/201326.0726.2226.0126.0251,600
8/27/201326.3926.3926.0826.0824,500
8/26/201326.7726.7826.5626.6326,400
8/23/201326.8426.8626.6926.8414,200
8/22/201326.6526.6526.6526.650
8/21/201326.6526.6526.6526.650
8/20/201326.6526.6526.6526.65930
8/19/201326.8126.8126.8126.810
8/16/201326.8126.8126.8126.810
8/15/201326.8126.8126.8126.81750
8/14/201327.0127.0127.0127.010
8/13/201327.0127.0127.0127.01200
8/12/201326.7926.7926.7926.790
8/9/201326.7926.7926.7926.790
8/8/201326.7926.7926.7926.79865
  • Showing 201-300 of 685 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center