ACAS

Historical Stock Prices

$14.66
*  
0.05
 negative 
0.34%
Get ACAS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.58 14.83 14.4701 14.66 1,847,404
04/16/2014 14.53 14.66 14.41 14.61 2,031,681
04/15/2014 14.38 14.51 14.24 14.41 2,520,405
04/14/2014 14.68 14.68 14.26 14.35 1,830,225
04/11/2014 14.51 14.665 14.432 14.54 2,133,181
04/10/2014 15.05 15.0904 14.55 14.57 2,613,271
04/09/2014 15.13 15.14 14.84 15.06 2,631,379
04/08/2014 15.15 15.23 14.9 15.07 2,440,613
04/07/2014 15.34 15.358 14.875 15.07 2,788,558
04/04/2014 15.42 15.68 15.33 15.36 2,506,041
04/03/2014 15.45 15.55 15.25 15.34 2,347,222
04/02/2014 15.64 15.64 15.32 15.47 4,210,900
04/01/2014 15.69 15.885 15.575 15.63 3,729,980
03/31/2014 14.5 16 14.5 15.795 13,085,450
03/28/2014 14.35 14.36 14.15 14.21 1,939,328
03/27/2014 14.43 14.55 14.24 14.29 1,740,917
03/26/2014 14.59 14.68 14.42 14.43 2,140,861
03/25/2014 14.67 14.7 14.5 14.52 1,369,991
03/24/2014 14.77 14.89 14.58 14.59 2,127,976
03/21/2014 14.85 14.885 14.63 14.77 5,336,653
03/20/2014 14.69 14.835 14.53 14.75 1,691,088
03/19/2014 14.76 14.88 14.565 14.73 2,090,186
03/18/2014 14.88 14.91 14.77 14.77 1,332,899
03/17/2014 14.96 15.0901 14.81 14.85 1,830,839
03/14/2014 15 15.1 14.88 14.89 2,713,298
03/13/2014 15.25 15.28 15 15.02 2,503,001
03/12/2014 15.14 15.32 15.02 15.188 1,779,169
03/11/2014 15.45 15.49 15.2 15.23 1,697,027
03/10/2014 15.46 15.64 15.37 15.48 3,436,232
03/07/2014 15.5 15.67 15.46 15.49 2,733,372
03/06/2014 15.65 15.87 15.59 15.7 2,296,657
03/05/2014 15.55 15.64 15.5 15.63 2,658,002
03/04/2014 15.47 15.59 15.42 15.56 3,134,081
03/03/2014 15.45 15.45 15.1 15.31 3,182,329
02/28/2014 15.35 15.6 15.35 15.56 2,787,670
02/27/2014 15.49 15.5599 15.25 15.38 2,698,523
02/26/2014 15.24 15.49 15.21 15.49 3,571,637
02/25/2014 14.7501 15.58 14.7501 15.25 4,937,745
02/24/2014 15.75 15.892 15.52 15.52 3,413,694
02/21/2014 15.79 16.24 15.75 15.76 8,190,120
02/20/2014 15.29 15.81 15.27 15.79 7,321,275
02/19/2014 15.03 15.505 15.03 15.34 9,455,883
02/18/2014 14.78 15.11 14.73 15.08 3,627,943
02/14/2014 14.86 15 14.81 14.82 2,485,124
02/13/2014 14.6 14.91 14.57 14.86 2,747,602
02/12/2014 14.57 14.95 14.57 14.75 4,554,959
02/11/2014 14.55 15.17 14.01 14.92 8,369,524
02/10/2014 15.7 15.96 15.7 15.94 1,772,153
02/07/2014 15.58 15.85 15.58 15.8 1,578,109
02/06/2014 15.34 15.6 15.2 15.52 1,576,773
02/05/2014 15.15 15.34 15.12 15.28 1,821,258
02/04/2014 15.4 15.45 15.18 15.23 2,307,222
02/03/2014 15.6 15.755 15.26 15.36 3,237,311
01/31/2014 15.74 15.83 15.59 15.61 1,594,947
01/30/2014 15.79 16.01 15.74 15.945 2,474,992
01/29/2014 15.72 15.92 15.61 15.71 2,037,603
01/28/2014 15.71 15.925 15.645 15.91 1,692,823
01/27/2014 15.75 15.94 15.37 15.68 1,918,471
01/24/2014 15.99 16.0232 15.68 15.71 2,581,219
01/23/2014 16.25 16.255 16.06 16.12 1,067,821
01/22/2014 16.22 16.31 16.15 16.28 1,102,095
01/21/2014 15.98 16.37 15.97 16.17 1,491,589
01/17/2014 16.09 16.14 15.92 15.96 2,237,388
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?