ACCESS MIDSTREAM PARTNERS $44.22

down -0.29


24/5/2013 04:24 PM  |  NYSE : ACMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

ACMP historical data

Date Open High Low Close Volume
1/3/2011 28.66 28.69 28.11 28.62 934
12/31/2010 28.40 28.95 28.40 28.77 357
12/30/2010 27.39 28.43 27.39 28.43 478
12/29/2010 27.03 27.73 27.02 27.60 418
12/28/2010 27.08 27.10 26.91 27.05 481
12/27/2010 27.09 27.19 26.82 27.10 372
12/23/2010 26.98 27.21 26.97 27.09 434
12/22/2010 26.74 26.93 26.57 26.93 494
12/21/2010 26.71 27.00 26.35 26.70 647
12/20/2010 26.40 26.80 26.11 26.65 1114
12/17/2010 26.75 27.10 26.22 26.60 2328
12/16/2010 26.85 26.93 26.50 26.93 643
12/15/2010 26.95 27.01 26.85 26.98 384
12/14/2010 27.10 27.29 26.96 27.05 516
12/13/2010 27.50 27.55 26.96 27.21 314
12/10/2010 26.97 27.27 26.97 26.97 460
12/9/2010 27.40 27.42 26.80 27.02 621
12/8/2010 27.92 28.09 27.21 27.36 950
12/7/2010 27.59 27.97 27.50 27.63 556
12/6/2010 27.68 27.89 27.46 27.58 394
12/3/2010 27.65 27.88 27.46 27.69 635
12/2/2010 27.56 28.23 27.56 27.70 469
12/1/2010 28.50 28.57 27.70 27.94 412
11/30/2010 28.78 28.78 28.31 28.44 314
11/29/2010 28.90 28.90 28.46 28.62 364
11/26/2010 28.85 29.09 28.69 28.85 82
11/24/2010 28.99 29.02 28.86 28.89 284
11/23/2010 28.65 28.95 28.49 28.95 229
11/22/2010 28.88 29.15 28.49 28.76 472
11/19/2010 28.86 28.88 28.51 28.77 297
11/18/2010 28.05 28.92 28.05 28.73 525
11/17/2010 27.84 28.10 27.55 28.10 435
11/16/2010 27.60 27.86 27.38 27.84 557
11/15/2010 27.15 27.82 26.49 27.60 872
11/12/2010 27.25 27.46 27.15 27.24 199
11/11/2010 27.05 28.03 27.00 27.37 854
11/10/2010 27.50 27.55 27.10 27.15 1423
11/9/2010 27.80 28.29 27.54 27.58 1601
11/8/2010 28.00 28.07 27.80 28.00 814
11/5/2010 27.71 28.10 27.71 28.00 609
11/4/2010 27.74 28.18 27.65 27.66 1252
11/3/2010 27.80 27.95 27.60 27.66 594
11/2/2010 27.60 28.16 27.42 27.84 1961
11/1/2010 26.91 27.79 26.91 27.50 1433
10/29/2010 26.56 26.82 26.39 26.80 1396
10/28/2010 25.95 26.69 25.95 26.50 1993
10/27/2010 25.80 25.89 25.52 25.80 2546
10/26/2010 26.30 26.30 25.75 25.87 1370
10/25/2010 26.63 26.63 25.90 26.22 1130
10/22/2010 26.66 26.84 26.20 26.32 1374
10/21/2010 26.94 26.98 26.30 26.66 1319
10/20/2010 26.82 27.39 26.26 26.78 1702
10/19/2010 26.81 27.45 26.78 26.79 1287
10/18/2010 27.35 27.39 26.76 26.97 639
10/15/2010 27.27 27.30 26.90 27.10 753
10/14/2010 26.99 27.44 26.95 27.08 662
10/13/2010 26.78 27.45 26.62 27.11 1203
10/12/2010 27.10 27.10 26.43 26.62 537
10/11/2010 26.32 26.69 26.28 26.43 602
10/8/2010 25.88 26.22 25.83 26.11 707
10/7/2010 26.24 26.50 25.96 26.00 1140
10/6/2010 25.88 26.49 25.76 26.27 1788
10/5/2010 25.43 25.84 25.40 25.65 2155
10/4/2010 25.40 25.48 25.20 25.43 1069
10/1/2010 25.48 25.49 25.24 25.34 1405
9/30/2010 25.20 25.32 25.01 25.29 2672
9/29/2010 25.17 25.35 25.08 25.30 1803
9/28/2010 25.20 25.52 25.12 25.24 2183
9/27/2010 25.44 25.45 25.15 25.32 1812
9/24/2010 25.53 25.55 25.09 25.24 1166
9/23/2010 25.25 25.73 25.25 25.56 6139
9/22/2010 25.04 25.69 24.95 25.53 923
9/21/2010 25.08 25.21 24.95 25.13 1598
9/20/2010 25.12 25.38 24.94 25.15 1164
9/17/2010 25.62 25.72 25.06 25.20 1643
9/16/2010 25.67 25.67 25.23 25.40 1181
9/15/2010 25.48 25.72 25.13 25.70 1828
9/14/2010 25.12 25.49 25.01 25.40 1054
9/13/2010 25.25 25.50 25.00 25.12 1713
9/10/2010 25.43 25.43 24.97 25.02 1708
9/9/2010 25.30 26.00 24.91 25.15 3437
9/8/2010 24.73 25.28 24.73 25.28 2536
9/7/2010 24.88 25.39 24.66 25.09 3597
9/3/2010 24.79 24.99 24.07 24.94 1531
9/2/2010 24.07 24.71 24.07 24.70 1628
9/1/2010 23.43 24.34 23.39 24.26 1631
8/31/2010 23.31 23.55 23.12 23.55 1056
8/30/2010 23.03 23.45 23.03 23.45 1478
8/27/2010 23.19 23.38 23.05 23.38 2766
8/26/2010 23.06 23.18 23.03 23.15 1186
8/25/2010 22.98 23.16 22.95 23.10 1773
8/24/2010 22.99 23.27 22.86 23.20 2446
8/23/2010 23.48 23.48 23.12 23.35 859
8/20/2010 23.25 23.39 23.07 23.30 680
8/19/2010 23.38 23.38 23.00 23.24 1330
8/18/2010 23.25 23.47 23.09 23.30 1948
8/17/2010 23.25 23.49 23.17 23.37 272
8/16/2010 23.15 23.22 22.87 23.07 1355
8/13/2010 23.00 23.30 22.91 22.94 2296
8/12/2010 22.43 23.19 22.38 23.02 1839
Marketplace
Trading Center