$24.97 -0.49 (%) Acvest Gbl Op Shs - NYSEARCA

Oct. 1, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
7/19/201327.3527.3527.3527.351,828
7/18/201327.3327.3327.3327.330
7/17/201327.3227.3327.3227.33310
7/16/201326.9026.9026.9026.900
7/15/201326.9026.9026.9026.900
7/12/201326.9026.9026.9026.900
7/11/201327.3227.3226.9026.901,465
7/10/201326.4826.4826.4826.4830,200
7/9/201326.4426.4426.4426.44200
7/8/201326.4826.4826.4826.480
7/5/201326.4826.4826.4826.480
7/3/201326.4826.4826.4826.480
7/2/201326.4826.4826.4826.480
7/1/201326.4826.4826.4826.480
6/28/201326.4826.4826.4826.48200
6/27/201326.4826.4926.4426.453,200
6/26/201325.8325.9925.7825.995,100
6/25/201325.5825.6425.5625.6018,000
6/24/201325.8625.8625.8625.860
6/21/201325.7825.8625.7525.861,800
6/20/201325.7325.8425.3625.3614,000
6/19/201327.2327.2327.2327.230
6/18/201327.1327.2527.1027.239,150
6/17/201327.3127.3127.2127.2124,000
6/14/201326.7827.3326.7827.273,100
6/13/201327.0327.0927.0327.08643
6/12/201326.8826.9126.7726.772,000
6/11/201326.7126.7826.6626.661,280
6/10/201327.1827.1827.1327.161,200
6/7/201327.1227.1327.0727.102,600
6/6/201326.4526.4726.4026.403,000
6/5/201327.0727.1026.8926.953,600
6/4/201327.6127.6627.4127.416,880
6/3/201326.9226.9226.9226.92205
5/31/201328.0128.0128.0128.01150
5/30/201328.4528.4528.4528.45100
5/29/201328.5628.5628.5628.56500
5/28/201329.0329.1129.0229.065,300
5/24/201330.2130.2130.2130.210
5/23/201330.2130.2130.2130.210
5/22/201330.2130.2130.2130.210
5/21/201330.2130.2130.2130.21224
5/20/201330.0230.0229.9529.95700
5/17/201329.8529.8529.8529.850
5/16/201329.8529.8529.8529.851,000
5/15/201330.0130.0330.0030.03853
5/14/201329.8630.0629.8630.062,298
5/13/201329.6829.6829.6529.6511,795
5/10/201329.6529.6529.6529.652,000
5/9/201329.6129.6129.6129.610
5/8/201329.6129.6129.6129.610
5/7/201329.6129.6129.6129.610
5/6/201329.6129.6129.6129.610
5/3/201329.6129.6129.6129.61100
5/2/201329.2829.2829.2829.28100
5/1/201329.1029.1029.1029.10100
4/30/201329.0029.2029.0029.20702
4/29/201328.6728.6728.6728.670
4/26/201328.8928.8928.6728.67200
4/25/201328.7628.7628.7628.76210
4/24/201327.8127.8127.8127.810
4/23/201327.8127.8127.8127.810
4/22/201327.8327.8427.8027.812,400
4/19/201327.8627.8627.8627.86310
4/18/201327.7527.7527.7527.751,400
4/17/201328.0228.0228.0228.02892
4/16/201328.4228.4228.4228.42100
4/15/201328.4028.4028.3428.344,000
4/12/201328.2928.2928.2928.290
4/11/201328.2928.2928.2928.290
4/10/201328.2928.2928.2928.290
4/9/201328.2928.2928.2928.29979
4/8/201328.5528.5528.0728.551,929
4/5/201327.8627.9527.8227.951,348
4/4/201328.1428.1428.0528.05420
4/3/201328.2828.2828.2828.280
4/2/201328.2128.2828.2128.28500
4/1/201328.1828.1828.1828.18100
3/28/201328.5028.5528.5028.551,050
3/27/201328.0728.0728.0728.070
3/26/201328.0728.0728.0728.070
3/25/201328.1228.2628.0728.071,275
3/22/201328.1928.1928.1928.190
3/21/201328.1928.1928.1928.190
3/20/201328.1928.1928.1928.19700
3/19/201328.0028.0027.9127.934,205
3/18/201328.2828.2828.2828.28100
3/15/201328.8528.8528.8528.850
3/14/201328.8528.8528.8528.850
3/13/201328.8528.8528.8528.850
3/12/201328.8528.8528.8528.850
3/11/201328.8528.8528.8528.85100
3/8/201328.3128.3128.3128.310
3/7/201328.3128.3128.3128.310
3/6/201328.3128.3128.3128.310
3/5/201328.3128.3128.3128.310
3/4/201328.3128.3128.3128.310
3/1/201328.3128.3128.3128.311,200
2/28/201328.3928.3928.3928.391,200
2/27/201327.9027.9027.9027.900
  • Showing 301-400 of 672 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center