$23.61 0.00 (%) Acvest Gbl Op Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACCU historical data

Date Open High Low Close Volume
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
2/26/201327.7227.9027.7227.903,000
2/25/201328.2228.2228.0528.05682
2/22/201327.8927.8927.8927.890
2/21/201327.8927.8927.8927.89100
2/20/201328.5628.5628.5628.560
2/19/201328.5628.5628.5628.560
2/15/201328.5628.5628.5628.56200
2/14/201328.6428.6428.6428.640
2/13/201328.6928.6928.6328.643,785
2/12/201328.4828.4828.4828.481,225
2/11/201328.4728.4728.4728.470
2/8/201328.4728.4728.4728.47105
2/7/201328.5228.5228.5228.520
2/6/201328.5728.5927.6328.5226,300
2/5/201328.9228.9228.6928.69400
2/4/201328.7228.7228.6528.672,300
2/1/201329.1129.1129.1129.111,200
1/31/201328.8628.8628.8628.860
1/30/201328.9228.9228.8628.865,325
1/29/201329.0029.0029.0029.000
1/28/201329.3229.3229.0029.001,255
1/25/201329.0629.1329.0629.134,316
1/24/201329.3929.3929.3929.390
1/23/201329.4029.4029.3929.391,160
1/22/201329.4329.4329.4329.43577
1/18/201329.4029.4029.4029.400
1/17/201329.4029.4029.4029.4025,000
1/16/201328.6128.6128.6128.610
1/15/201328.6128.6128.6128.610
1/14/201328.6128.6128.6128.610
1/11/201328.6128.6128.6128.618,060
1/10/201328.7028.7028.7028.700
1/9/201329.1229.1228.7028.701,000
1/8/201328.5828.5828.5828.580
1/7/201328.5828.5828.5828.58261
1/4/201328.7128.7128.4828.631,200
1/3/201328.9828.9828.9828.98200
1/2/201328.8328.9628.6728.96500
12/31/201228.2028.2528.2028.251,200
12/28/201227.9928.0627.9827.993,300
12/27/201227.6127.6127.6127.610
12/26/201227.9227.9227.9227.920
12/24/201227.8927.9227.8927.92200
12/21/201228.1628.1628.1628.160
  • Showing 401-500 of 728 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center