ACCESS MIDSTREAM PARTNERS $47.04

up +0.23


19/6/2013 04:19 PM  |  NYSE : ACMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ACMP historical data

Date Open High Low Close Volume
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
10/12/2011 26.38 26.46 26.15 26.20 62887
10/11/2011 27.19 27.89 27.07 27.73 482
10/10/2011 27.05 27.37 27.05 27.10 674
10/7/2011 27.14 27.48 26.67 27.00 350
10/6/2011 27.50 27.72 26.92 27.09 730
10/5/2011 27.16 27.55 26.84 27.42 418
10/4/2011 26.57 27.00 25.77 26.98 1122
10/3/2011 26.75 27.00 26.59 26.75 613
9/30/2011 26.62 26.85 26.49 26.84 362
9/29/2011 27.07 27.11 26.58 26.95 690
9/28/2011 27.01 27.06 26.60 26.71 571
9/27/2011 26.95 27.13 26.74 27.08 1773
9/26/2011 27.01 27.01 25.88 26.71 804
9/23/2011 27.04 27.12 26.26 26.97 3359
9/22/2011 28.04 28.21 27.01 27.17 958
9/21/2011 28.59 28.83 27.60 28.52 823
9/20/2011 28.50 28.61 28.14 28.46 1251
9/19/2011 27.68 28.76 27.61 28.65 745
9/16/2011 28.20 28.34 27.57 27.90 468
9/15/2011 27.90 28.23 27.75 28.16 473
9/14/2011 27.94 28.07 27.59 27.80 595
9/13/2011 27.92 28.21 27.61 27.86 657
9/12/2011 27.54 27.94 27.50 27.76 1109
9/9/2011 27.63 27.98 27.08 27.86 185
9/8/2011 27.73 28.00 27.69 27.87 513
9/7/2011 27.47 28.00 27.30 27.88 1300
9/6/2011 26.51 27.50 26.51 27.18 624
9/2/2011 27.36 27.40 26.84 27.01 2012
9/1/2011 27.90 27.91 27.59 27.79 974
8/31/2011 27.85 27.90 27.58 27.87 662
8/30/2011 27.34 27.75 27.03 27.56 1253
8/29/2011 26.72 27.50 26.72 27.34 241
8/26/2011 26.57 27.15 26.38 26.55 387
8/25/2011 26.43 27.13 26.38 26.54 259
8/24/2011 26.01 26.62 26.01 26.47 217
8/23/2011 26.05 26.16 25.36 25.87 3505
8/22/2011 26.54 26.94 25.57 25.76 429
8/19/2011 26.49 26.77 26.16 26.39 400
8/18/2011 26.89 26.89 26.11 26.59 876
8/17/2011 27.10 27.51 26.86 27.15 1000
8/16/2011 27.16 27.21 26.71 27.00 796
8/15/2011 26.80 27.28 26.32 27.07 645
8/12/2011 27.27 27.75 25.98 26.47 811
8/11/2011 25.99 27.33 25.99 26.79 1208
8/10/2011 25.12 26.75 24.58 26.00 2254
8/9/2011 24.26 25.97 24.26 24.68 2782
8/8/2011 24.59 25.08 23.93 24.17 1326
8/5/2011 25.65 26.13 24.51 25.81 1140
8/4/2011 26.47 26.47 24.53 25.53 2076
8/3/2011 26.92 27.07 26.34 26.64 152
8/2/2011 27.24 27.49 27.00 27.18 687
8/1/2011 27.99 28.08 26.52 26.96 2034
7/29/2011 27.50 27.82 27.31 27.62 533
7/28/2011 27.88 28.41 27.57 27.60 203
7/27/2011 28.04 28.24 27.59 27.92 358
7/26/2011 28.13 28.15 27.61 28.07 574
7/25/2011 28.22 28.27 27.52 27.95 546
7/22/2011 28.30 28.32 28.00 28.31 533
7/21/2011 28.27 28.44 28.14 28.23 591
7/20/2011 28.12 28.39 28.00 28.02 737
7/19/2011 28.39 28.60 28.00 28.12 634
7/18/2011 28.64 28.82 28.10 28.26 816
7/15/2011 28.25 28.52 28.14 28.52 613
7/14/2011 28.42 28.54 28.09 28.25 212
7/13/2011 28.70 28.70 27.70 28.20 337
7/12/2011 27.62 28.57 27.33 28.57 542
7/11/2011 27.79 28.05 27.31 27.62 361
7/8/2011 28.02 28.23 27.67 28.08 585
7/7/2011 27.85 28.27 27.85 27.97 174
7/6/2011 28.22 28.31 27.39 27.75 477
7/5/2011 28.48 28.60 28.12 28.12 208
7/1/2011 28.62 28.90 28.13 28.56 549
6/30/2011 28.39 28.98 27.45 28.70 735
6/29/2011 27.68 28.30 27.68 28.22 651
6/28/2011 26.90 27.71 26.46 27.49 409
6/27/2011 26.43 26.98 26.43 26.87 487
6/24/2011 26.42 26.57 26.17 26.51 214
6/23/2011 26.23 26.45 25.73 26.45 668
6/22/2011 26.59 26.70 25.93 26.39 472
Marketplace
Trading Center