Access Midstream Partners LP $58.93

up +0.59


17/4/2014 06:40 PM  |  NYSE : ACMP  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
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
2/27/201458.7558.7557.0157.36461,904
2/26/201457.5858.9556.5958.75617,218
2/25/201456.8357.9156.7557.74198,097
2/24/201455.9757.0455.9756.78157,779
2/21/201456.2856.2855.4055.92330,711
2/20/201456.9357.0655.7755.99390,203
2/19/201459.1859.1956.7056.91488,166
2/18/201457.5058.5056.0857.46622,128
2/14/201457.5858.7857.3157.75264,157
2/13/201456.5558.4056.4457.22283,126
2/12/201456.6256.9956.4556.81248,815
2/11/201455.2856.3654.9856.22585,010
2/10/201454.7455.1754.3554.97216,460
2/7/201454.5155.5054.2454.74342,580
2/6/201454.7454.7454.1954.47271,040
2/5/201454.4554.8453.8454.46241,776
2/4/201456.0156.1655.0255.40213,569
2/3/201456.2256.6755.5055.86378,217
1/31/201455.4756.5955.3756.05299,455
1/30/201456.0556.3655.8556.03300,973
1/29/201455.5056.5155.0156.01247,148
1/28/201455.7556.3855.4555.76279,923
1/27/201456.0556.4955.2855.78147,053
1/24/201456.5656.6955.8156.05154,445
1/23/201456.8957.1856.4756.69199,409
1/22/201456.0557.2955.8356.99160,364
1/21/201455.2256.1555.2255.90209,506
1/17/201455.8756.2155.1055.21225,928
1/16/201455.5456.1555.0055.82277,313
1/15/201456.1156.1154.8455.54183,173
1/14/201454.0256.1953.7055.74311,168
1/13/201454.0954.7453.6353.97306,669
1/10/201454.3654.7854.1154.29274,623
1/9/201455.1055.4554.5054.53254,760
1/8/201455.1155.5054.5454.84336,682
1/7/201454.8455.3054.6855.08291,748
1/6/201454.6055.4354.5855.08178,503
1/3/201454.7255.7454.5154.67255,480
1/2/201456.4456.4454.7554.79390,745
12/31/201356.3357.0056.2656.58334,366
12/30/201354.9056.2154.7955.90518,910
12/27/201354.6655.6654.3355.06304,199
12/26/201354.5455.4954.4055.05338,180
12/24/201354.0555.0054.0554.49311,166
12/23/201352.8054.3052.4354.12416,673
12/20/201351.4953.1251.1353.12985,351
12/19/201350.8851.5250.6751.51490,574
12/18/201351.0251.4550.0451.18973,938
12/17/201351.0151.1750.8251.02233,255
12/16/201351.0251.4950.7350.95620,715
12/13/201351.0351.2550.5751.00406,944
12/12/201351.1851.5750.3151.02483,451
12/11/201354.1954.1950.5150.87370,604
12/10/201351.4551.9750.4651.36247,521
12/9/201351.7152.0350.8551.60722,004
12/6/201351.5051.9151.0251.85574,106
12/5/201352.1352.1351.4551.47786,979
12/4/201351.6052.5051.5251.823,964,170
12/3/201353.6354.4553.4354.01451,869
12/2/201356.1756.2553.9853.99576,172
11/29/201355.5456.6155.1656.17106,060
11/27/201356.8456.8455.5055.73479,189
11/26/201357.2557.4856.4156.57509,842
11/25/201356.1757.1755.9257.06413,817
11/22/201355.6356.8154.9656.33279,541
Trading Center