$1.46 -0.06 (%) American Caresource Holdings Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANCI historical data

Date Open High Low Close Volume
8/28/20151.551.551.461.46843
8/27/20151.561.561.411.52650
8/26/20151.581.601.451.533,301
8/25/20151.631.631.421.50900
8/24/20151.561.561.401.524,284
8/21/20151.561.671.401.5714,958
8/20/20151.621.621.561.6111,711
8/19/20151.701.701.561.656,601
8/18/20151.721.721.691.693,728
8/17/20151.701.701.591.658,859
8/14/20151.691.731.691.721,022
8/13/20151.681.801.681.7822,010
8/12/20151.821.821.701.707,055
8/11/20151.731.731.731.73127
8/10/20151.791.791.761.761,213
8/7/20151.761.761.681.682,405
8/6/20151.831.831.701.804,601
8/5/20151.791.881.711.7814,362
8/4/20151.651.651.651.65498
8/3/20151.711.711.711.71589
7/31/20151.701.701.701.70897
7/30/20151.641.691.641.69873
7/29/20151.721.721.721.72383
7/28/20151.701.701.701.700
7/27/20151.741.741.701.70221
7/24/20151.661.751.661.711,761
7/23/20151.691.691.611.6612,451
7/22/20151.691.691.641.64487
7/21/20151.651.671.651.675,704
7/20/20151.661.681.651.682,531
7/17/20151.661.701.631.633,688
7/16/20151.611.681.611.682,400
7/15/20151.811.811.581.6722,800
7/14/20151.751.771.711.7215,956
7/13/20151.771.771.771.77405
7/10/20151.711.711.711.71100
7/9/20151.691.751.671.691,210
7/8/20151.651.771.621.688,283
7/7/20151.631.771.631.658,848
7/6/20151.761.771.621.6413,592
7/2/20151.701.751.681.681,636
7/1/20151.661.731.601.7111,951
6/30/20151.821.821.631.7214,100
6/29/20151.731.741.621.6510,554
6/26/20151.781.821.781.805,204
6/25/20151.751.751.751.75175
6/24/20151.741.741.741.742,112
6/23/20151.751.751.631.7310,952
6/22/20151.771.771.771.770
6/19/20151.781.821.741.777,914
6/18/20151.641.821.631.8115,201
6/17/20151.761.801.621.733,276
6/16/20151.651.821.651.8114,110
6/15/20151.611.791.611.743,178
6/12/20151.771.851.721.758,876
6/11/20151.761.871.761.7719,371
6/10/20151.801.911.761.894,884
6/9/20151.971.991.791.8429,166
6/8/20151.772.031.771.8829,229
6/5/20151.891.981.631.75115,618
6/4/20152.002.001.871.8918,562
6/3/20152.202.201.911.9621,792
6/2/20152.422.481.912.09196,762
6/1/20151.623.881.602.60708,391
5/29/20151.561.651.481.5510,004
5/28/20151.531.591.421.557,595
5/27/20151.551.651.451.514,344
5/26/20151.591.591.461.502,650
5/22/20151.651.651.481.6027,978
5/21/20151.551.721.451.6027,763
5/20/20151.601.601.401.488,714
5/19/20151.761.791.291.5858,359
5/18/20151.831.831.751.803,270
5/15/20151.962.021.901.9415,705
5/14/20151.751.961.751.951,143
5/13/20151.881.951.831.851,258
5/12/20151.971.971.851.8510,829
5/11/20151.901.921.901.91550
5/8/20151.931.971.481.85101,767
5/7/20151.811.871.811.871,952
5/6/20152.072.071.771.909,844
5/5/20152.142.141.982.0429,086
5/4/20152.722.722.032.0318,876
5/1/20152.412.412.322.321,373
4/30/20152.432.432.272.272,960
4/29/20152.522.622.292.2923,485
4/28/20152.402.932.402.42121,986
4/27/20152.282.392.252.3619,650
4/24/20152.242.352.242.3315,063
4/23/20152.302.352.222.3515,819
4/22/20152.342.432.202.3323,534
4/21/20152.402.482.382.413,000
4/20/20152.322.322.212.283,821
4/17/20152.282.332.282.33200
4/16/20152.232.472.232.471,589
4/15/20152.392.392.392.39217
4/14/20152.542.542.542.540
4/13/20152.542.542.542.542,107
4/10/20152.752.752.652.651,196
4/9/20152.552.722.552.691,050
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!