$65.46 +0.38 (%) Access Midstream Partners LP - NYSE

Nov. 21, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
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
2/12/201336.3636.9736.2236.58414,185
2/11/201336.3036.9636.2636.61261,105
2/8/201336.2936.3035.8336.12272,686
2/7/201335.9236.3235.4536.18353,031
2/6/201335.4636.4935.4636.12400,166
2/5/201336.5136.6535.7536.23889,377
2/4/201336.8436.8736.3836.481,052,336
2/1/201337.0438.0036.6837.16613,109
1/31/201336.0636.5236.0036.48401,716
1/30/201336.1036.3535.9236.16200,400
1/29/201336.1336.5035.7835.98297,416
1/28/201336.0336.3835.8636.23397,843
1/25/201335.3935.8635.2135.85258,951
1/24/201335.7436.0035.0535.23306,160
1/23/201335.4335.9935.2935.62171,566
1/22/201335.4235.7135.2235.50216,994
1/18/201335.3235.6534.8435.29207,245
1/17/201334.8935.5034.8935.40359,672
1/16/201334.8035.0534.5534.87447,300
1/15/201334.7535.0334.3734.86480,960
1/14/201335.2235.2534.8534.85425,728
1/11/201334.9735.1934.8535.01226,206
1/10/201335.2535.4134.9135.05503,831
1/9/201334.8535.3634.7635.22662,376
1/8/201334.8335.2234.4134.76349,650
1/7/201334.8435.2234.6934.83302,241
1/4/201334.4034.9934.1634.85249,808
1/3/201334.3634.5533.8734.42314,073
1/2/201334.0934.7533.7634.44584,408
12/31/201232.9433.5432.7533.54337,594
12/28/201232.7432.9532.3732.72287,226
12/27/201232.8333.0332.4332.76316,688
12/26/201233.2333.2532.8332.97386,879
12/24/201233.2033.7032.9433.34245,463
12/21/201232.4233.7232.4233.201,960,527
12/20/201232.1632.9032.1432.85627,140
12/19/201232.3532.4431.8232.361,071,100
12/18/201232.3132.4431.5031.981,044,861
12/17/201232.3032.4432.0632.35796,269
12/14/201231.9632.4431.9032.411,393,165
12/13/201232.0632.3631.8031.8713,217,443
12/12/201233.1533.2932.1432.151,991,339
12/11/201233.8334.1233.4034.03138,134
12/10/201234.1034.2633.5733.92184,109
12/7/201233.1933.9932.4833.76217,222
12/6/201233.7033.7032.7533.35105,214
12/5/201234.1434.1433.0633.66198,242
12/4/201234.3534.7133.9034.00194,852
12/3/201235.0935.0934.1634.24148,534
11/30/201235.2535.5234.6534.99197,383
11/29/201235.2035.5535.0335.2262,894
11/28/201234.6935.3034.6035.26216,888
  • Showing 401-500 of 587 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • >>
Trading Center