$63.45 -0.55 (%) Access Midstream Partners LP - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
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
6/21/201345.9547.5245.3147.211,427,727
6/20/201346.3446.7645.0046.00306,976
6/19/201346.9947.9546.6547.04288,909
6/18/201345.7847.0445.4946.81203,095
6/17/201346.0746.9345.8546.18294,372
6/14/201344.3946.2444.3945.64285,915
6/13/201344.5644.7744.1344.59155,100
6/12/201344.8444.9244.4344.78204,312
6/11/201344.9545.0444.4644.79299,518
6/10/201344.2045.3743.9345.24344,952
6/7/201343.7244.3543.3044.16234,491
6/6/201342.6243.9042.4743.35178,836
6/5/201343.2943.2942.0042.65288,753
6/4/201343.8244.5343.1643.27281,508
6/3/201342.8343.9541.8543.68413,946
5/31/201344.0944.2743.0243.02229,232
5/30/201344.2244.5043.2643.96444,916
5/29/201344.1044.7044.0544.21309,262
5/28/201344.2644.8044.1044.26296,494
5/24/201344.3944.5344.1244.221,071,965
5/23/201344.1644.5143.5944.51372,638
5/22/201343.8845.0543.8844.93411,199
5/21/201343.6644.3443.5443.87389,785
5/20/201343.6943.8743.1643.34320,810
5/17/201343.9144.0143.5243.56432,380
5/16/201343.4043.8942.9943.00188,004
5/15/201343.5143.5443.1143.29554,705
5/14/201343.9544.1843.1743.18357,275
5/13/201344.0044.9143.9344.09229,951
5/10/201344.0544.1743.7743.93560,312
5/9/201344.1844.7943.9544.01495,922
5/8/201343.5844.2543.2644.25399,761
5/7/201342.8943.4842.8943.41731,489
5/6/201342.1043.5342.1042.99526,298
5/3/201342.4043.3342.3142.48409,520
5/2/201342.3042.3041.6941.97575,756
5/1/201341.7542.3041.2242.06320,803
4/30/201340.9441.3240.5341.27311,549
4/29/201340.4640.9040.3340.72357,937
4/26/201341.0441.7240.1140.46290,113
4/25/201341.5741.9141.0041.07298,892
4/24/201341.9042.2141.1841.30228,561
4/23/201340.9542.3540.8341.84412,733
4/22/201340.6440.8340.0540.69282,897
4/19/201339.9340.6639.8040.41389,860
4/18/201339.9840.5839.6439.68420,954
4/17/201340.2940.6739.7840.00350,111
4/16/201340.6040.9040.3240.57245,990
4/15/201340.4440.6940.0640.14326,684
4/12/201340.1340.7939.9540.55217,365
4/11/201340.3640.7040.0940.27248,589
4/10/201340.5740.6540.3040.38246,724
4/9/201340.3041.0940.2340.56477,575
4/8/201339.7740.6239.3740.26357,387
4/5/201338.6139.3338.0039.25278,377
4/4/201339.4739.8338.6038.88648,059
4/3/201340.3040.3039.3939.44855,326
4/2/201340.8540.9940.4240.45958,128
4/1/201340.3740.8240.1440.69903,392
3/28/201339.8640.4139.8640.371,392,552
3/27/201339.8640.8039.7339.868,149,497
3/26/201340.9841.3040.6741.23242,703
3/25/201340.7841.3640.6740.85347,055
3/22/201341.0241.6840.8340.98390,506
3/21/201340.6741.4540.5840.96397,401
3/20/201339.8041.2239.8040.67326,834
3/19/201339.5540.0739.5040.06161,336
3/18/201339.3240.2539.2039.57224,217
3/15/201339.6940.0639.5539.77861,418
3/14/201339.1739.7039.1639.69274,379
3/13/201339.4339.5738.8139.14618,741
3/12/201339.9240.0039.3739.58298,346
3/11/201339.6839.9839.4539.77280,207
3/8/201339.2039.7138.9339.44346,688
3/7/201338.3339.1338.0838.86292,312
3/6/201339.3439.6337.8638.33511,752
3/5/201338.5839.6438.5639.08685,727
3/4/201337.7738.7037.6038.56500,981
3/1/201337.1437.9237.0037.80384,733
2/28/201336.6937.5436.6937.24350,683
2/27/201336.1837.3436.1836.78324,756
2/26/201336.4836.7735.9036.07454,459
2/25/201337.6338.0036.0236.43479,306
2/22/201336.8337.2936.4136.67319,813
2/21/201337.0037.2236.2836.65304,188
2/20/201337.4037.7536.8237.30407,114
2/19/201337.2837.8637.2537.40261,005
2/15/201337.5337.6737.0337.11276,176
2/14/201337.2537.7137.1937.62339,733
2/13/201337.0037.7836.6137.22317,328
  • Showing 301-400 of 539 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • 6
  • >>
Trading Center