ACE $89.78

up +0.67


24/5/2013 04:24 PM  |  NYSE : ACE  |  Industries : Finance and Insurance / Insurance Carriers
Type:

ACE historical data

Date Open High Low Close Volume
5/24/2013 88.77 89.82 88.48 89.78 14126
5/23/2013 89.06 89.73 88.64 89.11 21792
5/22/2013 89.92 90.57 89.23 89.55 25127
5/21/2013 90.95 91.36 89.91 90.01 15644
5/20/2013 91.46 91.90 90.80 91.04 13876
5/17/2013 92.42 92.81 91.25 91.65 30638
5/16/2013 92.67 93.05 91.91 92.11 15234
5/15/2013 92.45 92.67 91.71 92.67 15673
5/14/2013 91.41 92.69 91.39 92.62 10619
5/13/2013 91.42 91.62 91.05 91.42 9197
5/10/2013 91.71 91.90 90.96 91.60 12450
5/9/2013 92.20 92.44 91.40 91.78 19039
5/8/2013 91.44 92.27 91.30 92.26 12236
5/7/2013 90.70 91.53 90.46 91.39 14167
5/6/2013 90.14 90.94 89.72 90.68 15052
5/3/2013 89.42 89.96 89.33 89.90 17820
5/2/2013 88.50 88.69 88.18 88.65 9752
5/1/2013 88.78 89.34 88.20 88.30 12368
4/30/2013 88.96 89.14 88.59 89.14 14776
4/29/2013 89.09 89.35 88.62 88.92 12720
4/26/2013 89.57 89.83 88.90 88.94 13067
4/25/2013 89.88 90.03 89.30 89.50 16635
4/24/2013 90.24 90.41 89.29 89.54 18454
4/23/2013 90.47 91.75 89.73 90.00 22814
4/22/2013 89.09 89.56 88.37 89.27 12137
4/19/2013 88.24 89.17 88.09 89.03 14120
4/18/2013 89.23 89.36 88.14 88.34 10167
4/17/2013 89.43 89.56 88.53 88.91 15159
4/16/2013 89.57 89.97 89.01 89.87 13355
4/15/2013 91.76 91.76 88.76 88.81 22434
4/12/2013 91.70 91.99 91.19 91.99 10709
4/11/2013 91.21 92.28 91.11 91.91 15315
4/10/2013 90.59 91.04 90.15 90.94 11500
4/9/2013 90.50 91.17 90.14 90.53 12985
4/8/2013 88.92 90.07 88.84 90.04 13707
4/5/2013 88.12 89.04 88.01 88.98 18028
4/4/2013 88.15 89.20 88.15 89.06 18046
4/3/2013 89.02 89.34 87.86 88.01 12361
4/2/2013 89.22 89.51 88.59 88.95 11907
4/1/2013 89.10 89.30 88.46 88.70 7180
3/28/2013 88.46 89.05 87.98 88.97 14902
3/27/2013 87.84 88.46 87.64 88.34 9549
3/26/2013 88.08 88.38 87.67 88.29 13676
3/25/2013 88.64 88.98 88.05 88.47 9865
3/22/2013 87.99 88.32 87.82 88.32 10888
3/21/2013 88.06 88.56 87.61 87.69 8440
3/20/2013 88.27 88.68 88.06 88.45 9355
3/19/2013 87.77 88.15 87.32 87.74 13277
3/18/2013 87.51 88.36 87.46 87.71 9726
3/15/2013 88.78 88.91 88.26 88.26 21310
3/14/2013 88.71 89.06 88.59 89.06 9515
3/13/2013 87.98 88.65 87.83 88.60 9377
3/12/2013 87.36 88.52 87.24 88.04 19529
3/11/2013 86.90 87.35 86.64 87.34 10997
3/8/2013 87.00 87.24 86.58 86.98 13020
3/7/2013 86.68 87.00 86.56 86.62 8743
3/6/2013 87.12 87.34 86.52 86.66 11606
3/5/2013 86.14 87.09 86.14 86.75 8148
3/4/2013 85.35 85.86 85.19 85.78 9773
3/1/2013 85.14 85.71 84.71 85.67 10301
2/28/2013 85.60 86.16 85.39 85.39 12852
2/27/2013 84.74 85.80 84.70 85.77 13836
2/26/2013 84.78 85.35 84.60 85.03 15759
2/25/2013 86.85 86.90 84.41 84.42 13731
2/22/2013 86.55 86.87 86.45 86.69 12227
2/21/2013 85.94 86.47 85.72 86.15 20086
2/20/2013 87.05 87.41 85.95 85.97 16584
2/19/2013 86.71 87.09 86.41 86.95 12249
2/15/2013 86.66 86.75 86.08 86.50 10527
2/14/2013 86.13 86.70 86.12 86.44 12014
2/13/2013 86.89 86.98 86.25 86.66 8397
2/12/2013 86.34 86.96 86.10 86.82 8755
2/11/2013 85.93 86.77 85.56 86.41 13339
2/8/2013 85.10 86.23 85.01 86.20 17969
2/7/2013 85.65 85.82 84.76 85.24 19059
2/6/2013 85.15 85.67 84.97 85.61 23683
2/5/2013 84.55 85.82 83.33 85.66 26202
2/4/2013 84.97 85.22 84.49 84.50 19271
2/1/2013 86.09 86.66 85.28 85.59 21738
1/31/2013 84.00 85.36 84.00 85.33 37043
1/30/2013 84.31 84.51 82.94 83.90 27937
1/29/2013 84.58 85.48 84.58 84.94 15908
1/28/2013 85.59 85.59 84.58 84.66 10908
1/25/2013 85.62 85.72 84.81 85.34 12292
1/24/2013 84.86 85.42 84.70 85.31 16715
1/23/2013 84.51 84.80 84.17 84.65 10174
1/22/2013 83.74 84.85 83.66 84.85 19901
1/18/2013 83.01 83.35 82.66 83.24 14367
1/17/2013 83.14 83.47 82.71 83.23 9621
1/16/2013 83.10 83.25 82.76 82.94 11135
1/15/2013 82.51 83.53 82.33 83.42 11956
1/14/2013 82.64 83.17 82.39 83.03 8928
1/11/2013 82.08 82.80 81.90 82.76 11776
1/10/2013 81.03 82.11 80.84 82.04 23472
1/9/2013 80.20 80.81 80.13 80.64 12812
1/8/2013 81.00 81.23 79.79 79.99 21923
1/7/2013 81.90 82.22 80.97 81.32 12490
1/4/2013 82.23 82.39 81.75 82.32 19952
1/3/2013 81.84 82.29 81.64 82.22 13962
1/2/2013 81.20 81.79 80.56 81.79 16689
Marketplace
Trading Center