$63.02 -0.59 (%) Access Midstream Partners LP - NYSE

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACMP historical data

Date Open High Low Close Volume
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
11/27/201235.2235.3034.4234.96177,184
11/26/201235.2535.3534.5235.27297,152
11/23/201235.1335.4634.7235.4644,896
11/21/201235.2035.6834.8635.09352,247
11/20/201235.0035.3434.7835.34317,324
11/19/201233.7835.6733.7835.06180,925
11/16/201231.8233.6431.8233.64319,525
11/15/201231.3831.8230.1031.66304,675
11/14/201232.2533.0131.4731.76152,008
11/13/201232.0632.7131.8132.25262,100
11/12/201233.3933.8632.4132.50158,722
11/9/201233.3533.5832.6733.16257,207
11/8/201234.4534.6833.4533.46202,429
11/7/201234.0834.5033.9234.21134,750
11/6/201234.4935.0734.3434.69157,265
11/5/201234.6934.7234.1334.36230,672
11/2/201236.0136.3334.9835.33177,425
11/1/201235.1036.0034.9735.92150,893
10/31/201235.4835.4834.0535.19236,811
10/26/201235.8935.9434.9535.48136,693
10/25/201235.5535.9135.3535.78217,497
10/24/201234.8735.4534.8635.29130,575
10/23/201234.1335.2433.9935.05237,365
10/22/201235.8535.9935.1535.64176,499
10/19/201235.2136.4735.0535.42481,511
10/18/201236.7137.2536.5236.81231,193
10/17/201236.9737.2336.7937.03433,098
10/16/201237.1337.5736.7437.15306,417
10/15/201236.7237.4836.5437.13345,531
10/12/201235.7336.7735.3836.66249,069
10/11/201235.0735.9135.0235.66300,355
10/10/201234.9835.2134.6335.03235,780
10/9/201235.0335.3734.7834.84341,850
10/8/201234.3135.2134.0234.87281,018
10/5/201234.8535.3534.1134.16438,887
10/4/201234.9635.4934.5634.85287,366
10/3/201233.7534.8433.7534.78370,014
10/2/201234.1434.5333.7633.85255,872
10/1/201233.1534.2433.1533.64296,911
9/28/201233.2633.5232.8933.13286,072
9/27/201233.0533.6532.9933.45545,810
9/26/201232.9333.1332.5532.99334,259
9/25/201232.3533.5232.3532.80442,549
  • Showing 401-500 of 544 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • >>
Trading Center