Access Midstream Partners LP $63.68

up +0.32


23/7/2014 04:04 PM  |  NYSE : ACMP  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
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
5/7/201458.8159.3458.5059.07480,786
5/6/201459.5660.4658.6358.79304,778
5/5/201459.8260.3659.5860.20352,755
5/2/201459.5860.2459.3560.24276,702
5/1/201459.2859.9359.1959.43324,319
4/30/201458.8060.0158.4659.35394,732
4/29/201460.2860.2858.3459.50413,740
4/28/201459.0959.0958.2158.38348,912
4/25/201459.0359.2558.5958.70456,879
4/24/201459.5559.5558.8559.06517,076
4/23/201459.9260.1259.0459.06298,095
4/22/201459.9460.2259.5759.80191,736
4/21/201458.9460.0358.9459.89239,376
4/17/201458.3559.2258.0958.93139,728
4/16/201457.6358.4357.3858.34153,721
4/15/201457.5457.6857.1957.51265,632
4/14/201458.0958.0957.3557.53146,647
4/11/201457.0858.2256.7657.87334,197
4/10/201457.1757.3456.8756.90193,377
4/9/201457.4457.6756.8057.18236,549
4/8/201456.7057.9056.5757.72214,000
4/7/201457.4057.6956.3156.56814,593
4/4/201457.4158.1157.2557.43226,835
4/3/201457.4258.1057.0057.45239,377
4/2/201457.5057.9857.1357.43247,833
4/1/201457.5557.9857.5457.67598,420
3/31/201457.2857.8257.2757.55244,573
3/28/201456.3257.3555.9057.29224,208
3/27/201456.0256.4055.5756.31279,025
3/26/201455.3556.3455.3555.89165,723
3/25/201456.1556.2555.2655.41309,086
3/24/201455.6956.0855.3755.77329,290
3/21/201456.0056.3255.6055.62654,708
3/20/201456.0656.4455.5156.00331,927
3/19/201456.7756.8056.1256.36308,042
3/18/201456.5956.9156.3556.77291,226
3/17/201456.0156.8455.8156.56354,638
3/14/201455.5056.2655.5055.86290,724
3/13/201455.9556.2755.4155.61389,227
3/12/201455.6656.1955.6156.00304,675
3/11/201455.6756.5955.5555.675,628,450
3/10/201457.5557.6857.0257.45211,427
3/7/201457.5657.9157.0557.54147,027
3/6/201457.8657.9657.3057.49306,589
3/5/201458.0058.4557.3657.54154,667
3/4/201457.1258.2756.7258.05175,074
3/3/201456.5557.8256.5556.78284,914
2/28/201457.2757.4956.4456.45396,990
Trading Center