ACE Limited $102.83

down -0.48


29/7/2014 03:15 PM  |  NYSE : ACE  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACE historical data

Date Open High Low Close Volume
7/28/2014103.21103.48102.54103.311,188,818
7/25/2014104.35104.58103.41103.49985,565
7/24/2014104.62105.03104.20104.791,221,890
7/23/2014103.79105.32103.76104.441,519,903
7/22/2014103.40103.40102.40103.311,357,228
7/21/2014103.51103.75102.98103.611,952,298
7/18/2014103.22104.11103.13104.081,044,887
7/17/2014104.36104.97103.27103.30836,536
7/16/2014105.47105.47104.50104.66795,860
7/15/2014105.07105.32104.81105.111,159,250
7/14/2014105.22105.66104.75104.791,144,416
7/11/2014104.22104.67103.74104.601,156,744
7/10/2014103.37104.27103.37104.261,150,697
7/9/2014104.78104.88104.20104.671,042,519
7/8/2014105.35105.35104.39104.451,321,956
7/7/2014104.65105.32104.40105.20805,725
7/3/2014104.76105.18104.52105.15440,728
7/2/2014104.88105.26104.38104.40981,782
7/1/2014104.17105.05104.09104.80905,700
6/30/2014103.33103.93103.30103.70797,654
6/27/2014103.29103.83103.04103.391,146,231
6/26/2014104.28104.28103.23103.40805,518
6/25/2014104.20104.50103.85104.21923,807
6/24/2014104.69105.47104.37104.46711,378
6/23/2014105.19105.45104.72105.03605,207
6/20/2014105.98108.62104.93105.031,301,663
6/19/2014104.79105.58104.59105.32940,868
6/18/2014104.45104.95103.88104.81799,935
6/17/2014103.07104.56102.98104.45770,981
6/16/2014104.06104.07103.28103.63907,880
6/13/2014103.85104.13103.64103.90754,679
6/12/2014104.28104.67103.67103.75744,984
6/11/2014104.48104.79103.96104.20874,610
6/10/2014104.56105.09104.56104.98663,985
6/9/2014105.25105.25104.64104.99768,275
6/6/2014104.58105.01104.53104.921,010,558
6/5/2014104.48104.54103.83104.511,080,488
6/4/2014102.89104.29102.75104.161,014,080
6/3/2014103.42103.56102.66102.85890,646
6/2/2014103.82104.05103.44103.54720,662
5/30/2014103.59103.80103.23103.711,198,056
5/29/2014103.29103.75102.79103.55856,303
5/28/2014103.32103.50102.57103.07965,031
5/27/2014103.40103.62103.09103.35808,364
5/23/2014103.21103.24102.47102.91750,525
5/22/2014103.22103.45102.86102.94667,557
5/21/2014103.09103.43102.73103.09758,432
5/20/2014102.87103.00102.22102.67712,673
5/19/2014102.15103.03102.08102.87708,048
5/16/2014102.17102.55101.72102.46795,064
5/15/2014102.33102.65101.78102.291,083,911
5/14/2014103.25103.50102.40102.701,047,565
5/13/2014103.03103.50102.68103.45654,072
5/12/2014103.06103.24102.73102.97821,670
5/9/2014101.98102.74101.85102.661,124,452
5/8/2014102.92103.30102.07102.121,407,452
5/7/2014102.27103.39101.85103.171,630,420
5/6/2014101.99102.38101.70101.881,276,642
5/5/2014101.95102.38101.17102.20784,740
5/2/2014101.77102.79101.76102.061,052,961
5/1/2014102.17102.75101.79102.011,533,097
4/30/2014102.65102.66100.86102.321,538,624
4/29/2014101.97102.69101.49102.591,143,100
4/28/2014102.09102.58101.09101.441,536,488
4/25/2014102.12102.22101.35101.591,383,126
4/24/2014101.82102.15101.41102.121,338,766
4/23/2014101.04101.90100.85101.481,090,419
4/22/2014100.92101.35100.63101.041,223,654
4/21/2014101.00101.20100.57100.81966,462
4/17/2014101.26102.03100.89100.941,008,639
4/16/2014100.99101.38100.46101.371,092,114
4/15/201499.50100.1199.05100.111,675,534
4/14/201499.83100.3098.8299.511,136,463
4/11/201498.9899.9898.3399.312,127,247
4/10/201499.2099.7298.5998.591,566,780
4/9/201498.0999.1597.6099.12955,143
4/8/201497.6398.0597.5597.791,052,918
4/7/201498.4498.7297.5797.61921,976
4/4/201499.3199.6298.3698.391,221,435
4/3/201499.0599.4898.6998.981,419,454
4/2/201498.9999.3398.5698.821,694,908
4/1/201499.3099.5398.4899.081,361,592
3/31/201498.6699.1198.5199.061,222,440
3/28/201498.0798.2197.5797.89935,381
3/27/201497.5797.8297.1497.591,575,294
3/26/201495.0099.1095.0097.691,176,184
3/25/201499.3499.5698.8999.131,273,625
3/24/201499.5599.7598.6399.071,793,188
3/21/201498.62100.5998.0099.262,472,590
3/20/201497.9298.5897.4298.411,861,784
3/19/201499.2699.5797.8198.171,273,114
3/18/201498.9399.2398.6299.201,440,249
3/17/201498.1898.8897.9198.781,269,897
3/14/201497.3798.0297.2297.781,647,925
3/13/201497.9397.9397.0097.552,275,647
3/12/201497.0697.6196.6197.511,149,118
3/11/201498.1098.3297.1797.34814,413
3/10/201497.4998.1197.3797.801,744,393
3/7/201498.4498.7697.5597.771,789,805
3/6/201497.7898.5797.4898.151,331,091
Trading Center