ACCESS MIDSTREAM PARTNERS $43.34

down -0.22


20/5/2013 04:20 PM  |  NYSE : ACMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ACMP historical data

Date Open High Low Close Volume
5/20/2013 43.69 43.87 43.16 43.34 3209
5/17/2013 43.91 44.01 43.52 43.56 4324
5/16/2013 43.40 43.89 42.99 43.00 1881
5/15/2013 43.51 43.54 43.11 43.29 5548
5/14/2013 43.95 44.18 43.17 43.18 3573
5/13/2013 44.00 44.91 43.93 44.09 2300
5/10/2013 44.05 44.17 43.77 43.93 5604
5/9/2013 44.18 44.79 43.95 44.01 4960
5/8/2013 43.58 44.25 43.26 44.25 3998
5/7/2013 42.89 43.48 42.89 43.41 7312
5/6/2013 42.10 43.51 42.10 42.99 5263
5/3/2013 42.40 43.33 42.31 42.48 4095
5/2/2013 42.30 42.30 41.69 41.97 5758
5/1/2013 41.75 42.30 41.22 42.06 3209
4/30/2013 40.94 41.32 40.53 41.27 3104
4/29/2013 40.46 40.90 40.33 40.72 3580
4/26/2013 41.04 41.72 40.11 40.46 2858
4/25/2013 41.57 41.91 41.00 41.07 2989
4/24/2013 41.90 42.21 41.18 41.30 2286
4/23/2013 40.95 42.35 40.83 41.84 4128
4/22/2013 40.64 40.83 40.05 40.69 2818
4/19/2013 39.93 40.66 39.80 40.41 3897
4/18/2013 39.98 40.58 39.64 39.68 4210
4/17/2013 40.29 40.67 39.78 40.00 3502
4/16/2013 40.60 40.90 40.32 40.57 2456
4/15/2013 40.44 40.69 40.06 40.14 3248
4/12/2013 40.13 40.79 39.95 40.55 2174
4/11/2013 40.36 40.70 40.09 40.27 2486
4/10/2013 40.57 40.65 40.30 40.38 2468
4/9/2013 40.30 41.09 40.23 40.56 4768
4/8/2013 39.53 40.62 39.37 40.26 3574
4/5/2013 38.61 39.33 38.00 39.25 2784
4/4/2013 39.47 39.83 38.60 38.88 6481
4/3/2013 40.30 40.30 39.39 39.44 8554
4/2/2013 40.85 40.99 40.42 40.45 9581
4/1/2013 40.37 40.82 40.14 40.69 9034
3/28/2013 39.86 40.41 39.86 40.37 13925
3/27/2013 39.86 40.80 39.73 39.86 81257
3/26/2013 40.98 41.30 40.67 41.23 2355
3/25/2013 40.78 41.36 40.67 40.85 3471
3/22/2013 41.02 41.68 40.83 40.98 3906
3/21/2013 40.67 41.45 40.58 40.96 3974
3/20/2013 39.80 41.22 39.80 40.67 3269
3/19/2013 39.55 40.07 39.50 40.06 1614
3/18/2013 39.32 40.25 39.20 39.57 2241
3/15/2013 39.69 40.06 39.55 39.77 8601
3/14/2013 39.17 39.70 39.16 39.69 2743
3/13/2013 39.43 39.57 38.81 39.14 6188
3/12/2013 39.92 40.00 39.37 39.58 2984
3/11/2013 39.68 39.98 39.45 39.77 2803
3/8/2013 39.20 39.71 38.93 39.44 3467
3/7/2013 38.33 39.13 38.08 38.86 2924
3/6/2013 39.34 39.63 37.86 38.33 5118
3/5/2013 38.58 39.64 38.56 39.08 6858
3/4/2013 37.77 38.70 37.60 38.56 5010
3/1/2013 37.14 37.92 37.00 37.80 3848
2/28/2013 36.69 37.54 36.69 37.24 3507
2/27/2013 36.18 37.34 36.18 36.78 3248
2/26/2013 36.48 36.77 35.90 36.07 4545
2/25/2013 37.63 38.00 36.02 36.43 4792
2/22/2013 36.83 37.29 36.41 36.67 3199
2/21/2013 37.00 37.22 36.28 36.65 3042
2/20/2013 37.40 37.75 36.82 37.30 4069
2/19/2013 37.28 37.86 37.25 37.40 2611
2/15/2013 37.53 37.67 37.03 37.11 2762
2/14/2013 37.25 37.71 37.19 37.62 3398
2/13/2013 37.00 37.78 36.61 37.22 3174
2/12/2013 36.36 36.97 36.22 36.58 4142
2/11/2013 36.30 36.96 36.26 36.61 2612
2/8/2013 36.29 36.30 35.83 36.12 2727
2/7/2013 35.92 36.32 35.45 36.18 3531
2/6/2013 35.46 36.49 35.46 36.12 4002
2/5/2013 36.51 36.65 35.75 36.23 8893
2/4/2013 36.84 36.84 36.40 36.48 10524
2/1/2013 37.04 38.00 36.68 37.16 6130
1/31/2013 36.06 36.52 36.00 36.48 4015
1/30/2013 36.10 36.35 35.92 36.16 2004
1/29/2013 36.13 36.50 35.78 35.98 2975
1/28/2013 36.03 36.38 35.86 36.23 3979
1/25/2013 35.39 35.86 35.21 35.85 2590
1/24/2013 35.74 36.00 35.05 35.23 3062
1/23/2013 35.43 35.99 35.29 35.62 1716
1/22/2013 35.42 35.71 35.22 35.50 2170
1/18/2013 35.32 35.65 34.84 35.29 2073
1/17/2013 34.89 35.50 34.89 35.40 3597
1/16/2013 34.80 35.05 34.55 34.87 4473
1/15/2013 34.75 35.03 34.37 34.86 4810
1/14/2013 35.22 35.25 34.85 34.85 4256
1/11/2013 34.97 35.19 34.85 35.01 2261
1/10/2013 35.25 35.41 34.91 35.05 5039
1/9/2013 34.85 35.36 34.76 35.22 6624
1/8/2013 34.83 35.22 34.41 34.76 3492
1/7/2013 34.84 35.22 34.69 34.83 3023
1/4/2013 34.40 34.99 34.16 34.85 2499
1/3/2013 34.36 34.55 33.87 34.42 3141
1/2/2013 34.09 34.75 33.76 34.44 5845
12/31/2012 32.94 33.54 32.75 33.54 3376
12/28/2012 32.74 32.95 32.37 32.72 2873
12/27/2012 32.83 33.03 32.43 32.76 3120
12/26/2012 33.23 33.25 32.83 32.97 3869
Marketplace
Trading Center