Access Midstream Partners LP $64.35

up +0.92


29/8/2014 04:03 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
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
10/11/201347.2448.1346.6648.05150,256
10/10/201347.9447.9747.1047.25147,903
10/9/201347.4647.8546.8447.36157,470
10/8/201347.7747.7747.1847.50225,561
10/7/201348.0548.4947.7647.78161,607
10/4/201348.6848.7548.2648.31171,314
10/3/201349.0049.3648.5248.63336,611
10/2/201348.7649.1548.2549.13202,489
10/1/201348.3149.3148.2849.00232,844
9/30/201347.6348.3247.3248.31247,652
9/27/201347.6647.9647.2947.96362,367
9/26/201347.3847.9346.8247.82137,287
9/25/201347.1547.3946.8147.37215,244
9/24/201346.7047.4346.4247.181,605,652
9/23/201346.5546.7745.5146.75298,768
9/20/201348.7948.7946.6546.80834,835
9/19/201346.8648.6046.8047.13568,747
9/18/201346.0047.0045.7646.77508,605
9/17/201344.9045.7944.7545.65364,764
9/16/201346.3746.9645.0545.10439,238
9/13/201346.5647.0346.1146.28287,220
9/12/201346.8846.9446.2046.411,124,919
9/11/201346.7947.0146.2646.80661,080
9/10/201346.8247.2146.5246.78378,668
9/9/201346.5046.9646.4246.70317,021
9/6/201346.5246.8546.3846.51120,730
9/5/201346.2546.8946.0246.60165,606
9/4/201345.6546.1945.4546.12413,942
9/3/201346.0446.1745.2045.61298,206
8/30/201346.1946.3245.3345.61155,149
8/29/201346.0546.1445.9046.01313,561
8/28/201345.6746.2345.6745.99364,252
8/27/201345.9946.1745.5745.90428,780
8/26/201346.8046.9345.9046.27221,972
8/23/201346.9147.1046.5846.8094,701
8/22/201346.1346.9146.0346.74116,152
8/21/201345.9546.2245.6146.00196,232
8/20/201345.5046.0245.5045.53357,389
8/19/201346.3746.3845.6045.60421,869
8/16/201346.5946.9646.3046.48132,098
8/15/201346.7646.7646.3746.59238,421
8/14/201347.0347.2446.5446.68359,972
8/13/201346.9047.2046.0446.814,501,824
8/12/201348.1948.9748.1948.66194,406
8/9/201347.4048.3346.9748.06293,397
8/8/201347.2747.5646.6047.23340,009
8/7/201347.7147.7146.8046.84483,479
8/6/201347.3547.9847.2147.94115,730
8/5/201348.1048.1246.7747.68167,064
8/2/201348.2948.2947.6448.10336,472
8/1/201348.6048.7347.3247.69348,994
7/31/201347.8048.2946.5746.97212,437
7/30/201347.3147.5946.0647.53223,899
7/29/201347.9948.3546.7647.09196,616
7/26/201346.2047.8045.7847.80325,580
7/25/201346.7246.9946.2146.37315,402
7/24/201347.7547.9446.2846.83322,518
7/23/201348.3348.5747.2347.85301,296
7/22/201348.3448.6548.1048.47316,540
7/19/201347.8248.3247.8248.11209,023
7/18/201347.5048.3147.4948.20633,218
7/17/201347.7448.0047.1647.29180,366
7/16/201348.9749.2947.4947.65290,010
7/15/201347.9349.2347.3749.11169,261
7/12/201347.2848.8547.0648.16329,278
7/11/201346.5847.1846.5847.04417,803
7/10/201346.3846.7245.6146.07226,916
7/9/201346.1546.4545.7346.05170,654
7/8/201346.1846.6145.5746.10135,270
7/5/201346.8947.2946.0246.03158,459
7/3/201346.5746.5946.0346.43128,368
7/2/201347.0847.3246.1546.70250,284
7/1/201347.4648.1746.8947.39310,713
6/28/201348.1848.2147.2147.70283,391
6/27/201348.0048.7547.4748.17232,690
6/26/201346.4147.9346.3947.64245,903
6/25/201346.1246.6245.7746.38342,729
6/24/201346.9846.9845.3146.02403,850
Trading Center