$53.13 -0.26 (%) Access Midstream Partners LP - NYSE

Dec. 19, 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
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
12/4/201351.6052.5051.5251.823,964,174
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
11/21/201354.5755.8254.2455.38208,627
11/20/201354.2054.6853.9354.29389,139
11/19/201354.2355.1253.6154.23403,294
11/18/201353.6554.9153.4054.40292,521
11/15/201352.2253.8852.0153.82332,045
11/14/201351.7352.4351.1451.931,064,951
11/13/201350.5151.1550.1751.12219,106
11/12/201350.7350.9050.0150.65298,843
11/11/201351.6051.8650.5150.80268,315
11/8/201353.0053.2451.3651.70553,299
11/7/201353.0353.2752.2552.71229,172
11/6/201353.1053.7052.3652.78336,704
11/5/201353.0053.4152.6552.72210,948
11/4/201353.3454.0052.5753.67136,524
11/1/201353.5054.4053.1053.49172,108
10/31/201352.9853.6452.3253.54189,553
10/30/201352.5253.3151.5152.40291,886
10/29/201350.5851.8650.5051.30492,827
10/28/201350.5051.6349.4050.31439,452
10/25/201351.2251.3249.9350.23205,227
10/24/201350.9351.9450.7351.02423,608
10/23/201350.9051.2450.3651.11113,738
10/22/201351.2551.5850.8051.06150,907
10/21/201350.0451.0449.8350.97308,100
10/18/201348.8549.8848.2649.83281,199
10/17/201347.8049.2747.8048.39205,834
10/16/201348.5548.6447.8448.06344,538
10/15/201348.5448.8848.1448.4280,275
10/14/201347.9648.9547.4248.73126,180
  • Showing 201-300 of 607 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center