ACAS

Historical Stock Prices

$15.48
*  
0.11
0.71%
Get ACAS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACAS now
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.52 15.65 15.47 15.48 1,438,520
07/10/2014 15.45 15.61 15.42 15.59 2,938,213
07/09/2014 15.39 15.66 15.3829 15.62 2,317,964
07/08/2014 15.47 15.47 15.18 15.37 2,584,811
07/07/2014 15.55 15.59 15.425 15.47 1,628,597
07/03/2014 15.62 15.72 15.5 15.6 1,451,206
07/02/2014 15.44 15.74 15.33 15.6 1,933,712
07/01/2014 15.33 15.59 15.33 15.49 3,088,563
06/30/2014 15.34 15.47 15.2 15.29 5,145,721
06/27/2014 14.87 15.34 14.85 15.22 23,532,210
06/26/2014 14.96 15.045 14.9 14.95 3,281,918
06/25/2014 14.83 15 14.81 14.95 1,979,779
06/24/2014 14.97 15.04 14.82 14.86 2,695,456
06/23/2014 14.87 15.03 14.81 14.97 2,769,335
06/20/2014 14.85 14.93 14.83 14.87 2,153,882
06/19/2014 14.95 15.025 14.8 14.86 3,729,636
06/18/2014 14.75 14.94 14.64 14.93 2,238,343
06/17/2014 14.71 14.78 14.58 14.77 3,370,241
06/16/2014 14.77 14.84 14.7 14.78 1,837,255
06/13/2014 14.95 15.06 14.72 14.8 3,599,422
06/12/2014 15.01 15.01 14.87 14.95 2,344,464
06/11/2014 14.98 15.07 14.84 15.03 2,523,835
06/10/2014 15.06 15.13 14.87 15.04 2,184,677
06/09/2014 14.92 15.125 14.92 15.07 3,358,375
06/06/2014 14.91 15.05 14.84 14.97 3,518,549
06/05/2014 14.58 14.92 14.58 14.88 2,479,378
06/04/2014 14.6 14.7 14.54 14.69 2,626,451
06/03/2014 14.76 14.79 14.59 14.61 2,938,243
06/02/2014 14.77 14.86 14.72 14.84 1,700,975
05/30/2014 14.81 14.8799 14.65 14.76 5,592,532
05/29/2014 14.43 14.88 14.43 14.85 1,978,142
05/28/2014 14.67 14.685 14.49 14.54 3,966,692
05/27/2014 14.73 14.85 14.66 14.71 1,514,912
05/23/2014 14.73 14.861 14.69 14.73 1,593,591
05/22/2014 14.7 14.78 14.65 14.75 2,223,829
05/21/2014 14.64 14.88 14.64 14.73 1,857,834
05/20/2014 14.7 14.73 14.49 14.62 2,283,285
05/19/2014 14.65 14.74 14.57 14.7 1,544,755
05/16/2014 14.86 14.96 14.62 14.69 2,262,100
05/15/2014 15.06 15.132 14.72 14.85 3,653,451
05/14/2014 15.42 15.43 15.09 15.14 1,781,451
05/13/2014 15.41 15.51 15.32 15.42 3,791,684
05/12/2014 15.33 15.52 15.17 15.42 3,213,933
05/09/2014 15.46 15.53 15.245 15.3 2,556,379
05/08/2014 15.28 15.89 15.28 15.47 9,406,009
05/07/2014 15.25 16.03 15.25 15.95 11,523,460
05/06/2014 14.91 15.12 14.73 15.01 3,300,564
05/05/2014 14.93 14.995 14.8 14.93 3,119,778
05/02/2014 15.04 15.255 14.96 15.04 1,802,786
05/01/2014 14.98 15.12 14.82 15.03 2,364,034
04/30/2014 14.9 15.05 14.76 14.99 2,919,505
04/29/2014 14.58 14.91 14.5 14.89 2,889,797
04/28/2014 14.62 14.7 14.31 14.58 4,620,611
04/25/2014 14.78 14.79 14.58 14.64 1,991,118
04/24/2014 14.85 14.85 14.62 14.8 1,534,299
04/23/2014 14.71 14.84 14.64 14.79 1,154,334
04/22/2014 14.68 14.77 14.61 14.73 1,398,793
04/21/2014 14.66 14.68 14.52 14.65 1,701,182
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
01/16/2014 16.17 16.315 16.09 16.12 1,081,294
01/15/2014 15.97 16.17 15.85 16.15 2,342,039
01/14/2014 15.85 15.97 15.83 15.95 1,164,152
01/13/2014 15.94 16.11 15.77 15.84 2,460,407
01/10/2014 16.09 16.13 15.95 16.02 3,738,642
01/09/2014 15.94 16.07 15.79 16.04 2,852,590
01/08/2014 15.68 15.84 15.61 15.82 2,075,492
01/07/2014 15.56 15.785 15.56 15.665 3,847,993
01/06/2014 15.72 15.73 15.52 15.6 1,963,946
01/03/2014 15.46 15.7 15.44 15.63 2,082,662
01/02/2014 15.63 15.7 15.345 15.44 1,878,348
12/31/2013 15.5 15.67 15.46 15.64 2,024,254
12/30/2013 15.41 15.57 15.37 15.47 1,340,888
12/27/2013 15.47 15.521 15.44 15.48 913,040
12/26/2013 15.51 15.55 15.44 15.47 1,191,083
12/24/2013 15.4 15.58 15.38 15.52 1,193,774
12/23/2013 15.25 15.41 15.135 15.4 3,052,601
12/20/2013 14.6 15.25 14.58 15.21 5,464,862
12/19/2013 14.93 14.99 14.56 14.59 3,850,455
12/18/2013 14.61 15.02 14.41 14.95 3,264,511
12/17/2013 14.65 14.71 14.44 14.6 2,370,153
12/16/2013 14.71 14.79 14.46 14.64 2,009,097
12/13/2013 14.77 14.8 14.53 14.66 2,384,121
12/12/2013 14.83 14.895 14.68 14.79 2,188,183
12/11/2013 15.03 15.08 14.81 14.84 1,955,871
12/10/2013 15.11 15.15 15.017 15.05 1,079,363
12/09/2013 15.13 15.23 15.02 15.16 1,403,045
12/06/2013 15.04 15.08 14.96 15.07 1,832,435
12/05/2013 14.94 15.02 14.935 14.94 1,447,843
12/04/2013 15.06 15.09 14.85 15.01 1,689,431
12/03/2013 15.23 15.28 14.86 15.08 2,770,783
12/02/2013 15.28 15.36 15.2616 15.31 1,997,296
11/29/2013 15.32 15.3802 15.27 15.3 1,086,130
11/27/2013 15.22 15.41 15.1 15.29 1,776,759
11/26/2013 15.03 15.21 14.9 15.16 1,630,817
11/25/2013 15.09 15.11 14.99 15.05 2,269,255
11/22/2013 14.88 15.13 14.85 15.1 2,639,475
11/21/2013 14.73 15.08 14.7 14.94 2,948,943
11/20/2013 14.57 14.8 14.502 14.74 2,311,209
11/19/2013 14.54 14.64 14.46 14.52 2,053,808
11/18/2013 14.6 14.77 14.55 14.57 2,190,275
11/15/2013 14.35 14.65 14.29 14.58 2,185,547
11/14/2013 14.21 14.415 14.18 14.33 1,966,102
11/13/2013 14.01 14.225 14.01 14.19 2,103,812
11/12/2013 14.01 14.15 13.99 14.08 1,881,544
11/11/2013 13.95 14.22 13.9 14.19 2,058,579
11/08/2013 13.69 14.01 13.65 13.92 2,895,991
11/07/2013 13.96 14.01 13.72 13.725 2,112,178
11/06/2013 14.11 14.19 13.85 13.94 4,216,046
11/05/2013 14.39 14.45 14.22 14.32 3,220,395
11/04/2013 14.23 14.67 14.2 14.425 4,753,561
11/01/2013 14.05 14.145 13.97 14.03 1,341,751
10/31/2013 13.97 14.17 13.93 14.02 1,343,617
10/30/2013 14.13 14.3249 14.005 14.08 1,319,393
10/29/2013 14.13 14.2 13.94 14.06 1,621,752
10/28/2013 14.21 14.29 14.13 14.155 1,094,056
10/25/2013 14.22 14.3 14.08 14.29 1,306,849
10/24/2013 14.21 14.33 14.14 14.22 675,916
10/23/2013 14.32 14.36 14.17 14.2 821,222
10/22/2013 14.28 14.41 14.22 14.34 1,466,916
10/21/2013 14.28 14.35 14.16 14.22 1,201,700
10/18/2013 13.97 14.38 13.96 14.211 2,582,562
10/17/2013 13.74 13.94 13.73 13.91 1,756,300
10/16/2013 13.55 13.89 13.47 13.81 2,134,462
10/15/2013 13.7 13.7 13.48 13.51 1,517,533
10/14/2013 13.63 13.8099 13.57 13.75 1,097,598
10/11/2013 13.59 13.74 13.51 13.735 1,457,406
10/10/2013 13.5 13.69 13.45 13.62 1,725,038
10/09/2013 13.43 13.565 13.38 13.405 1,387,159
10/08/2013 13.59 13.7 13.41 13.45 1,671,434
10/07/2013 13.61 13.72 13.55 13.59 1,275,376
10/04/2013 13.63 13.84 13.6 13.73 1,465,935
10/03/2013 13.7 13.75 13.46 13.6 3,778,425
10/02/2013 13.82 13.92 13.675 13.72 2,966,950
10/01/2013 13.75 13.98 13.73 13.87 2,776,326
09/30/2013 13.67 13.82 13.52 13.75 3,202,289
09/27/2013 13.25 13.83 13.25 13.76 3,421,772
09/26/2013 13.41 13.4626 13.24 13.31 1,009,022
09/25/2013 13.37 13.44 13.27 13.41 1,936,935
09/24/2013 13.27 13.41 13.26 13.37 2,860,549
09/23/2013 13.21 13.47 13.21 13.28 1,889,317
09/20/2013 13.43 13.505 13.2 13.255 2,986,195
09/19/2013 13.52 13.55 13.41 13.451 1,983,782
09/18/2013 13.2 13.53 13.11 13.521 2,318,905
09/17/2013 13.14 13.225 13.13 13.21 1,008,390
09/16/2013 13.35 13.38 13.1 13.14 1,485,990
09/13/2013 13.04 13.19 13.04 13.19 989,335
09/12/2013 13.26 13.28 12.95 13.07 3,119,082
09/11/2013 13.34 13.47 13.285 13.3 1,962,214
09/10/2013 13.18 13.39 13.18 13.37 1,405,783
09/09/2013 13.06 13.14 13.05 13.13 1,607,969
09/06/2013 12.99 13.09 12.86 13.05 1,899,792
09/05/2013 12.78 12.98 12.78 12.88 2,388,634
09/04/2013 12.69 12.86 12.6 12.81 2,796,382
09/03/2013 12.6 12.79 12.595 12.68 2,343,006
08/30/2013 12.62 12.7 12.45 12.48 1,707,986
08/29/2013 12.6 12.8 12.595 12.635 1,589,120
08/28/2013 12.6 12.72 12.59 12.62 2,054,158
08/27/2013 12.74 12.8 12.58 12.61 2,261,806
08/26/2013 13.01 13.13 12.88 12.88 1,845,997
08/23/2013 12.97 13.08 12.88 13.06 2,642,503
08/22/2013 12.76 13 12.73 12.96 1,311,402
08/21/2013 12.69 12.8965 12.67 12.73 3,262,573
08/20/2013 12.53 12.785 12.42 12.74 3,189,796
08/19/2013 12.8 12.855 12.53 12.54 2,998,233
08/16/2013 12.94 13.02 12.85 12.85 2,551,909
08/15/2013 12.95 12.99 12.895 12.905 2,476,079
08/14/2013 13.14 13.29 13.04 13.04 2,691,432
08/13/2013 13.22 13.27 13.12 13.12 2,387,582
08/12/2013 13.47 13.65 13.23 13.24 3,034,057
08/09/2013 13.46 13.69 13.42 13.59 2,543,593
08/08/2013 13.25 13.57 13.22 13.46 5,639,644
08/07/2013 13 13.18 12.78 13.12 4,825,542
08/06/2013 13.05 13.18 13.01 13.06 3,301,310
08/05/2013 13.39 13.45 13.13 13.14 4,470,277
08/02/2013 13.4 13.56 13.26 13.46 2,673,816
08/01/2013 13.8 13.8 13.375 13.445 3,819,172
07/31/2013 13.25 13.79 13.15 13.72 6,020,702
07/30/2013 13.22 13.55 13.22 13.48 2,102,973
07/29/2013 13.54 13.57 13.17 13.2 1,941,342
07/26/2013 13.6 13.63 13.49 13.57 1,194,757
07/25/2013 13.52 13.74 13.52 13.68 2,109,853
07/24/2013 13.92 13.94 13.52 13.68 2,808,087
07/23/2013 13.53 13.91 13.5 13.9 2,337,934
07/22/2013 13.23 13.52 13.23 13.52 1,561,939
07/19/2013 13.42 13.4804 13.23 13.26 4,410,701
07/18/2013 13.33 13.585 13.33 13.47 1,463,081
07/17/2013 13.26 13.38 13.15 13.38 1,604,979
07/16/2013 13.34 13.42 13.16 13.16 2,044,268
07/15/2013 13.5 13.5 13.33 13.38 1,531,961
07/12/2013 13.45 13.48 13.27 13.43 2,487,358
07/11/2013 13 13.5 12.951 13.4 5,063,541
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 Brokers before you trade

Want to trade FX?