$62.68 -3.22 (%) Access Midstream Partners LP - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
11/28/201465.2265.2262.0762.68920,608
11/26/201465.9766.3464.8965.90635,267
11/25/201465.2765.4663.8165.05935,314
11/24/201465.8465.8764.5564.63433,667
11/21/201465.6066.7965.2965.662,758,948
11/20/201463.7265.7463.5165.08605,454
11/19/201462.8663.7662.8563.75680,233
11/18/201462.6063.4962.0963.08691,440
11/17/201462.1262.9461.5962.78468,645
11/14/201462.4463.0261.5362.42588,150
11/13/201461.9062.6861.0961.72508,128
11/12/201461.6962.0861.1861.74600,378
11/11/201462.8162.9861.5962.06397,406
11/10/201463.0563.2262.1562.64752,537
11/7/201461.7963.2061.7762.89651,844
11/6/201461.7662.1861.3361.70640,195
11/5/201461.8461.8860.9461.63940,074
11/4/201462.7663.3461.5262.09737,552
11/3/201462.1963.2961.6263.21619,337
10/31/201463.5863.7261.2862.291,209,391
10/30/201463.3864.5661.6762.931,904,221
10/29/201463.6564.7162.7863.671,175,103
10/28/201462.7463.6662.2463.66874,522
10/27/201461.1363.6460.9862.762,510,241
10/24/201461.1061.3460.2460.83318,746
10/23/201460.1061.2960.0461.10436,622
10/22/201461.2562.0659.7659.99504,189
10/21/201460.6461.4560.3161.24561,347
10/20/201459.9960.9259.4160.36395,419
10/17/201461.3362.0958.0459.90667,881
10/16/201456.3661.4855.2660.37772,391
10/15/201454.6758.1053.1257.88690,741
10/14/201456.0456.8951.6855.301,474,725
10/13/201459.2960.0455.9256.04672,614
10/10/201460.1060.9457.2259.54656,654
10/9/201462.1062.3559.8360.65253,951
10/8/201461.3662.1760.4062.03349,103
10/7/201461.9062.3361.5061.76320,265
10/6/201462.3262.4961.7562.19283,972
10/3/201461.9062.6661.8462.32209,404
10/2/201461.3162.1660.5861.84394,453
10/1/201463.6963.7161.7561.89270,357
9/30/201463.5163.7562.9263.64281,770
9/29/201463.8764.4963.1663.64204,383
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
  • Showing 1-100 of 592 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center