ACCESS MIDSTREAM PARTNERS $44.22

down -0.29


24/5/2013 04:24 PM  |  NYSE : ACMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ACMP historical data

Date Open High Low Close Volume
8/6/2012 28.80 28.84 28.15 28.49 871
8/3/2012 28.19 29.17 28.08 28.70 280
8/2/2012 28.97 29.22 28.26 28.47 1923
8/1/2012 28.98 29.30 28.60 29.03 1248
7/31/2012 28.95 29.16 28.85 29.00 954
7/30/2012 29.48 29.48 28.91 29.11 1501
7/27/2012 28.45 28.81 28.16 28.74 620
7/26/2012 28.25 28.45 27.91 28.35 943
7/25/2012 28.67 28.67 28.00 28.15 1284
7/24/2012 28.64 28.73 27.27 28.50 792
7/23/2012 28.45 28.87 28.30 28.46 2347
7/20/2012 28.25 29.11 27.90 28.82 4865
7/19/2012 28.30 28.37 28.05 28.25 714
7/18/2012 28.14 28.42 27.97 28.25 2016
7/17/2012 28.27 28.40 28.00 28.25 958
7/16/2012 27.70 28.25 27.62 28.14 1304
7/13/2012 27.34 27.95 27.34 27.88 1935
7/12/2012 27.55 27.68 27.18 27.36 1597
7/11/2012 27.09 27.75 27.07 27.60 1783
7/10/2012 26.99 27.17 26.94 27.08 1170
7/9/2012 27.07 27.14 26.67 27.02 1902
7/6/2012 26.66 27.06 26.46 27.00 1941
7/5/2012 26.92 27.09 26.69 27.00 1930
7/3/2012 27.60 27.63 26.71 27.13 3560
7/2/2012 27.06 27.67 27.03 27.67 3054
6/29/2012 27.56 27.90 26.90 27.21 5203
6/28/2012 26.53 27.24 26.30 27.21 2037
6/27/2012 27.02 27.08 26.33 26.75 5419
6/26/2012 26.89 27.03 26.77 26.90 1473
6/25/2012 26.25 26.97 25.90 26.93 2117
6/22/2012 26.88 26.94 26.25 26.81 2200
6/21/2012 26.78 26.92 26.41 26.78 1488
6/20/2012 26.59 27.53 26.58 26.85 2508
6/19/2012 26.21 27.08 26.21 26.60 2527
6/18/2012 26.74 26.74 26.00 26.19 2620
6/15/2012 26.51 27.50 26.26 26.74 5021
6/14/2012 26.50 26.70 25.79 26.56 2424
6/13/2012 25.86 26.57 25.77 26.57 4146
6/12/2012 26.16 26.52 26.04 26.38 3510
6/11/2012 26.51 26.54 25.92 26.28 2307
6/8/2012 25.43 26.24 25.18 26.18 6095
6/7/2012 25.30 25.53 24.90 25.07 3589
6/6/2012 25.45 25.75 25.00 25.28 6433
6/5/2012 23.75 24.17 23.70 24.17 2747
6/4/2012 23.99 24.17 23.50 23.65 1749
6/1/2012 24.75 24.76 23.66 23.80 3101
5/31/2012 24.99 25.11 24.70 25.03 2004
5/30/2012 25.25 25.35 24.86 25.07 1835
5/29/2012 25.59 25.59 25.21 25.41 1532
5/25/2012 25.17 25.30 24.84 25.19 996
5/24/2012 24.99 25.01 24.51 25.01 1298
5/23/2012 25.15 25.15 24.57 24.87 1680
5/22/2012 25.02 25.43 24.74 25.19 5054
5/21/2012 23.21 24.82 23.03 24.82 5271
5/18/2012 22.69 23.25 22.50 23.00 5399
5/17/2012 24.00 24.19 22.50 22.51 8487
5/16/2012 23.25 23.75 22.79 23.12 6836
5/15/2012 24.15 24.54 23.06 23.19 6310
5/14/2012 23.78 24.26 23.66 24.17 7909
5/11/2012 24.93 25.27 23.10 23.72 13440
5/10/2012 25.77 25.99 25.14 25.30 3976
5/9/2012 26.20 26.20 25.49 25.51 3052
5/8/2012 25.85 26.47 25.31 26.26 5619
5/7/2012 26.42 26.64 25.76 26.15 5120
5/4/2012 26.42 26.63 26.03 26.45 7045
5/3/2012 27.42 27.42 25.93 26.43 23000
5/2/2012 28.60 28.68 27.56 27.78 6046
5/1/2012 28.80 29.12 28.77 28.85 2946
4/30/2012 27.86 28.85 27.70 28.68 3899
4/27/2012 28.02 28.02 27.60 27.87 2618
4/26/2012 27.00 27.97 26.73 27.88 4235
4/25/2012 27.36 27.40 26.61 26.98 4044
4/24/2012 27.53 27.76 27.01 27.24 3100
4/23/2012 27.02 27.59 26.65 27.43 3769
4/20/2012 28.21 28.43 26.89 27.25 10124
4/19/2012 28.07 28.49 27.91 28.24 4124
4/18/2012 29.14 29.21 27.61 27.96 11453
4/17/2012 29.23 29.60 29.08 29.32 1495
4/16/2012 29.61 29.89 29.06 29.24 1608
4/13/2012 29.40 29.78 29.18 29.65 869
4/12/2012 29.20 29.90 29.05 29.59 1768
4/11/2012 29.43 29.61 29.04 29.25 1300
4/10/2012 29.42 29.86 28.83 29.25 2855
4/9/2012 29.21 29.54 29.03 29.48 1393
4/5/2012 29.24 29.60 29.05 29.35 1816
4/4/2012 29.32 29.42 29.12 29.37 2653
4/3/2012 29.46 29.72 29.28 29.57 2007
4/2/2012 29.77 29.78 29.34 29.61 2463
3/30/2012 29.73 29.73 29.50 29.72 1677
3/29/2012 29.69 29.87 28.94 29.56 2636
3/28/2012 30.09 30.13 29.66 29.79 1955
3/27/2012 29.88 30.15 29.81 29.99 2648
3/26/2012 30.13 30.22 29.81 30.00 2153
3/23/2012 30.06 30.25 29.79 29.90 2442
3/22/2012 30.21 30.35 30.01 30.20 4374
3/21/2012 30.44 30.49 30.11 30.49 2478
3/20/2012 30.07 30.44 29.93 30.40 3632
3/19/2012 29.93 30.23 29.54 30.19 3592
3/16/2012 29.29 30.07 29.22 29.86 12791
3/15/2012 29.22 29.53 28.85 29.23 3937
Marketplace
Trading Center