$63.64 0.00 (%) Access Midstream Partners LP - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
9/29/201463.8764.4963.1663.64192,737
9/26/201463.1364.3062.3664.09162,410
9/25/201463.2063.6562.1763.18214,679
9/24/201462.8463.5562.1663.15267,023
9/23/201463.2863.6862.6963.02298,638
9/22/201464.6464.9663.3163.61452,314
9/19/201464.8265.5564.0664.93445,749
9/18/201464.8265.3263.6764.85326,019
9/17/201464.4565.0763.9064.49171,856
9/16/201463.3364.8163.3364.42199,293
9/15/201463.7463.8863.0063.45406,945
9/12/201465.4965.8463.6364.00322,420
9/11/201465.6165.8664.8965.76497,163
9/10/201465.9065.9065.1165.73217,326
9/9/201464.5765.7764.1265.74364,427
9/8/201463.9164.7763.9164.69500,584
9/5/201463.5864.2563.1664.15154,867
9/4/201463.9564.2263.4863.65245,447
9/3/201464.1264.5963.7164.00338,690
9/2/201464.4664.6963.6563.99348,559
8/29/201463.4764.4263.2764.35417,059
8/28/201463.8263.9063.1063.43265,530
8/27/201462.8763.9262.8563.72437,982
8/26/201462.3363.2462.1263.01291,489
8/25/201461.6162.4961.0262.28259,846
8/22/201462.0162.1561.0861.28248,716
8/21/201461.9762.0861.0661.96378,588
8/20/201461.3462.0061.1361.75260,932
8/19/201461.4061.7761.1661.25147,709
8/18/201461.3161.6861.0061.54311,784
8/15/201461.0761.5560.8761.32489,492
8/14/201460.6361.1260.4060.82364,516
8/13/201459.8061.3559.6560.63268,044
8/12/201459.8460.4259.5259.60289,498
8/11/201459.0161.1959.0160.09695,902
8/8/201458.5758.8658.1558.60436,351
8/7/201459.7659.8357.8358.63345,623
8/6/201458.2759.7058.1759.42505,542
8/5/201459.5660.0157.7858.25656,369
8/4/201459.1060.4958.4660.49723,842
8/1/201459.8160.5558.4359.001,002,328
7/31/201460.7860.9859.7560.22773,444
7/30/201461.5062.6560.5061.28711,118
7/29/201462.6363.1562.0762.251,044,699
7/28/201462.3862.4662.0562.42444,966
7/25/201462.2063.1662.2062.38811,453
7/24/201463.8363.9862.4662.51293,400
7/23/201463.3663.8763.3163.68230,179
7/22/201462.8863.5062.6563.36392,895
7/21/201462.7563.0262.4362.87336,461
7/18/201463.9464.0163.0363.12196,709
7/17/201465.8065.8063.2463.46285,805
7/16/201463.7564.5963.6463.89483,427
7/15/201463.2063.6362.6963.55332,394
7/14/201463.3263.8363.0263.25187,714
7/11/201462.4963.3062.4963.26308,027
7/10/201463.0063.4262.5363.25465,795
7/9/201462.5063.3361.9663.33367,313
7/8/201461.9662.6761.5161.78759,085
7/7/201461.7662.9461.6962.23601,683
7/3/201464.0264.2562.9163.25374,534
7/2/201464.6464.8463.6463.88585,829
7/1/201463.3864.3063.1064.21457,870
6/30/201463.0163.6362.4063.55459,075
6/27/201462.7063.1962.2763.01832,902
6/26/201462.5762.9062.0362.79506,277
6/25/201462.4463.0062.0062.53645,310
6/24/201461.9762.6361.5662.17544,252
6/23/201461.2962.4360.9162.36950,156
6/20/201461.5062.1860.6261.111,528,808
6/19/201460.2562.1560.1661.502,370,117
6/18/201462.1262.1859.6660.475,342,444
6/17/201466.7166.7162.0062.141,857,554
6/16/201465.5066.5964.0766.572,211,869
6/13/201463.7765.5763.3865.36401,518
6/12/201464.2564.2863.4563.89147,139
6/11/201464.0564.4163.5764.32258,354
6/10/201463.4464.5263.4064.31189,766
6/9/201463.4963.9763.3463.69530,537
6/6/201462.8863.6962.3763.37470,202
6/5/201463.7163.7162.8662.90301,137
6/4/201463.0163.9662.7563.38421,281
6/3/201463.6163.8462.7862.95583,270
6/2/201463.2963.9062.5663.61250,983
5/30/201462.8863.3362.3162.99350,357
5/29/201462.0963.1861.3962.461,120,512
5/28/201462.5062.5061.7861.88170,197
5/27/201462.1162.5461.5862.51695,415
5/23/201461.1362.0460.5162.03579,034
5/22/201460.2261.1260.2260.95345,618
5/21/201460.2160.5959.8660.35315,394
5/20/201459.6460.3159.3359.91369,012
5/19/201459.3959.8759.2059.65289,808
5/16/201458.7659.5158.6359.04414,624
5/15/201459.1159.3958.2558.90524,713
5/14/201458.5659.1858.1159.09579,897
5/13/201459.0159.4458.3758.57439,475
5/12/201458.8860.0058.7558.92334,371
5/9/201458.4258.9257.9058.88307,359
5/8/201459.0559.0557.8758.57481,915
  • Showing 1-100 of 549 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center