$53.13 -0.26 (%) Access Midstream Partners LP - NYSE

Dec. 19, 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
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
9/24/201231.5032.8831.5032.32347,969
9/21/201230.7832.4130.6531.66506,063
9/20/201230.3731.2830.0830.85161,871
9/19/201231.2031.4430.3730.38621,446
9/18/201232.2832.3131.1531.16232,911
9/17/201231.5032.1831.1931.42224,756
9/14/201231.4631.4930.9331.28275,478
9/13/201230.5531.0730.4130.93278,917
9/12/201229.8230.7229.5030.50389,735
9/11/201230.3830.4629.6029.74379,965
9/10/201229.8530.2229.5730.19140,163
9/7/201229.9430.0729.7630.06158,693
9/6/201229.5129.8529.3429.80158,513
9/5/201229.8630.0629.7129.8893,058
9/4/201229.9830.1529.8129.99133,330
8/31/201229.5030.3029.3930.13159,303
8/30/201229.6129.9929.4129.98205,712
8/29/201229.5929.7929.3929.77149,004
8/28/201229.5029.5829.4329.57121,879
8/27/201229.4829.6029.2129.49159,847
8/24/201229.3829.5929.1829.5981,699
8/23/201229.3129.5729.1329.5673,132
8/22/201229.2029.5829.0929.4593,082
8/21/201229.0829.2929.0029.2678,684
8/20/201228.9929.1828.8029.1894,392
8/17/201228.9829.1928.7529.19106,258
8/16/201228.7228.9828.6628.92100,709
8/15/201228.6528.8728.6528.81119,203
8/14/201228.5028.8028.3228.67197,019
8/13/201227.9728.4827.9728.35270,357
8/10/201227.8928.3427.6228.2190,614
8/9/201228.0128.4028.0028.25118,985
8/8/201228.5828.6827.8828.22157,155
8/7/201228.6028.6928.3728.6961,293
8/6/201228.8028.8428.1528.4987,034
8/3/201228.1929.1827.8328.70184,635
8/2/201228.9729.2228.2628.47192,262
  • Showing 501-600 of 607 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • >>
Trading Center