ACCESS MIDSTREAM PARTNERS $43.56

up +0.56


17/5/2013 05:17 PM  |  NYSE : ACMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ACMP historical data

Date Open High Low Close Volume
3/7/2012 28.48 29.06 28.37 29.04 6536
3/6/2012 28.46 28.61 28.28 28.45 3736
3/5/2012 28.78 28.85 28.60 28.70 2128
3/2/2012 28.59 28.90 28.54 28.87 3707
3/1/2012 28.73 28.80 28.51 28.72 2000
2/29/2012 28.41 28.95 28.39 28.56 11648
2/28/2012 28.66 28.72 28.33 28.65 3591
2/27/2012 28.67 28.80 28.51 28.76 3278
2/24/2012 28.50 28.73 28.11 28.67 3048
2/23/2012 28.42 28.63 28.35 28.50 2060
2/22/2012 28.40 28.65 28.33 28.52 2164
2/21/2012 28.39 28.66 28.37 28.64 2921
2/17/2012 28.51 28.61 28.23 28.56 3198
2/16/2012 28.40 28.57 28.04 28.40 4491
2/15/2012 28.15 28.48 28.01 28.46 2796
2/14/2012 28.21 28.38 27.88 28.18 2711
2/13/2012 27.81 28.13 27.65 28.13 2485
2/10/2012 27.63 27.91 27.59 27.70 3318
2/9/2012 27.86 28.32 27.61 27.86 5520
2/8/2012 28.18 28.25 27.84 27.86 3511
2/7/2012 28.06 28.25 27.89 28.25 3301
2/6/2012 28.31 28.33 28.05 28.13 3860
2/3/2012 28.26 28.35 28.06 28.27 2404
2/2/2012 28.52 28.82 28.40 28.71 69309
2/1/2012 29.11 29.83 28.76 29.76 3644
1/31/2012 29.00 29.32 28.42 29.09 3509
1/30/2012 29.41 29.41 28.92 28.94 4667
1/27/2012 29.81 29.85 29.32 29.36 2346
1/26/2012 30.18 30.30 29.46 29.58 1934
1/25/2012 29.61 30.08 29.56 30.08 1362
1/24/2012 30.11 30.24 29.64 29.70 3307
1/23/2012 30.90 31.16 30.08 30.24 3615
1/20/2012 30.57 31.19 30.43 31.19 2319
1/19/2012 30.76 30.88 30.22 30.65 1754
1/18/2012 30.60 30.97 30.37 30.84 1693
1/17/2012 30.70 30.89 29.99 30.64 2260
1/13/2012 30.20 30.68 29.87 30.50 1961
1/12/2012 30.27 30.52 29.89 30.51 2219
1/11/2012 29.89 30.36 29.78 30.30 2829
1/10/2012 30.24 30.26 29.86 30.11 2568
1/9/2012 30.46 30.46 29.82 30.18 2932
1/6/2012 30.10 30.63 29.72 30.30 2421
1/5/2012 29.80 30.32 29.61 30.14 2685
1/4/2012 28.98 30.23 28.95 29.83 4522
1/3/2012 29.15 29.31 28.52 29.21 5493
12/30/2011 28.45 29.21 28.40 29.00 3028
12/29/2011 27.40 28.67 27.14 28.52 8790
12/28/2011 26.80 27.18 26.60 27.12 1087
12/27/2011 27.25 27.32 26.54 26.83 1366
12/23/2011 26.84 27.36 26.69 27.17 860
12/22/2011 26.99 27.24 26.78 26.87 1220
12/21/2011 27.10 27.24 26.80 27.04 2010
12/20/2011 27.00 27.44 26.83 27.11 2340
12/19/2011 27.18 27.19 26.50 26.95 2524
12/16/2011 26.51 27.36 26.31 27.35 9084
12/15/2011 26.78 26.78 26.37 26.54 2211
12/14/2011 26.60 26.65 26.31 26.57 2054
12/13/2011 26.53 26.75 26.41 26.69 2913
12/12/2011 26.60 26.62 26.17 26.55 1507
12/9/2011 26.18 26.69 26.12 26.69 2363
12/8/2011 26.32 26.56 26.15 26.21 1993
12/7/2011 26.35 26.65 26.35 26.51 1267
12/6/2011 26.46 26.51 26.19 26.51 967
12/5/2011 26.65 26.69 26.16 26.53 2037
12/2/2011 26.62 26.74 26.41 26.60 2858
12/1/2011 26.29 26.64 26.23 26.63 2833
11/30/2011 26.60 26.60 26.00 26.21 2540
11/29/2011 26.26 26.59 26.06 26.42 1089
11/28/2011 26.48 26.48 26.15 26.30 1350
11/25/2011 26.27 26.35 26.13 26.29 223
11/23/2011 26.45 26.45 26.00 26.25 1039
11/22/2011 26.39 26.40 26.00 26.26 1061
11/21/2011 26.25 26.53 26.02 26.47 1758
11/18/2011 26.61 26.61 26.21 26.45 1463
11/17/2011 26.35 26.64 26.25 26.57 2312
11/16/2011 26.25 26.55 26.13 26.46 3228
11/15/2011 26.35 26.57 26.10 26.36 4180
11/14/2011 26.20 26.52 25.62 26.25 3258
11/11/2011 25.61 26.30 25.50 26.17 4399
11/10/2011 24.92 25.89 24.92 25.70 4162
11/9/2011 24.70 25.15 24.49 24.72 2590
11/8/2011 25.77 25.89 24.75 25.15 4479
11/7/2011 26.16 26.16 25.60 25.94 1954
11/4/2011 25.80 26.36 25.80 26.36 2651
11/3/2011 26.15 26.16 25.80 25.83 1534
11/2/2011 26.03 26.39 25.91 26.15 2095
11/1/2011 26.30 26.47 25.87 26.05 1757
10/31/2011 26.40 26.54 26.16 26.41 2553
10/28/2011 26.01 26.38 26.01 26.38 1695
10/27/2011 26.50 26.54 25.98 25.99 4850
10/26/2011 26.26 26.45 26.15 26.44 2665
10/25/2011 26.36 26.38 26.01 26.19 2795
10/24/2011 26.15 26.37 26.15 26.26 4872
10/21/2011 26.34 26.34 26.00 26.08 2079
10/20/2011 26.15 26.22 25.95 26.16 3839
10/19/2011 26.17 26.40 26.06 26.20 3903
10/18/2011 26.30 26.39 26.25 26.30 3474
10/17/2011 26.50 26.51 26.25 26.30 4480
10/14/2011 26.43 26.56 26.26 26.50 5403
10/13/2011 26.20 26.45 26.02 26.42 7860
Marketplace
Trading Center