Historical Stock Prices

ACI 
$3.2
*  
unch
unch
Get ACI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ACI now
Exchange: NYSE
Industry: Energy
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 3.2 3.23 3.17 3.2 3,368,201
07/10/2014 3.2 3.25 3.16 3.2 3,223,079
07/09/2014 3.27 3.29 3.22 3.23 4,333,098
07/08/2014 3.38 3.41 3.22 3.25 7,611,595
07/07/2014 3.62 3.62 3.39 3.4 7,939,923
07/03/2014 3.52 3.67 3.52 3.62 3,074,376
07/02/2014 3.68 3.73 3.56 3.57 5,658,687
07/01/2014 3.65 3.73 3.65 3.67 3,701,003
06/30/2014 3.59 3.66 3.54 3.65 3,170,883
06/27/2014 3.65 3.71 3.54 3.57 3,936,512
06/26/2014 3.58 3.67 3.52 3.66 2,850,252
06/25/2014 3.47 3.58 3.41 3.57 3,432,956
06/24/2014 3.62 3.64 3.45 3.47 5,510,606
06/23/2014 3.7 3.765 3.61 3.64 3,783,836
06/20/2014 3.7 3.71 3.615 3.66 4,552,103
06/19/2014 3.64 3.72 3.62 3.7 4,859,673
06/18/2014 3.55 3.63 3.51 3.59 3,795,189
06/17/2014 3.68 3.68 3.47 3.53 6,546,849
06/16/2014 3.68 3.69 3.61 3.63 2,275,787
06/13/2014 3.55 3.69 3.52 3.69 3,776,742
06/12/2014 3.64 3.65 3.51 3.55 3,047,826
06/11/2014 3.49 3.6 3.49 3.56 2,875,239
06/10/2014 3.6 3.62 3.5 3.51 3,228,335
06/09/2014 3.56 3.64 3.49 3.62 4,901,097
06/06/2014 3.43 3.58 3.37 3.53 6,771,076
06/05/2014 3.33 3.44 3.2 3.41 5,519,751
06/04/2014 3.19 3.38 3.15 3.3 7,480,584
06/03/2014 3.44 3.45 3.21 3.23 19,240,590
06/02/2014 3.58 3.6 3.44 3.45 6,673,547
05/30/2014 3.6 3.61 3.55 3.56 5,162,517
05/29/2014 3.59 3.75 3.59 3.61 4,726,000
05/28/2014 3.79 3.805 3.53 3.59 10,308,790
05/27/2014 3.73 3.8 3.65 3.73 5,530,463
05/23/2014 3.8 3.81 3.69 3.7 5,943,472
05/22/2014 3.87 3.935 3.77 3.79 5,272,641
05/21/2014 3.9 3.95 3.72 3.86 12,883,850
05/20/2014 4.11 4.14 3.87 3.87 9,427,402
05/19/2014 4.1 4.18 4.09 4.12 3,230,709
05/16/2014 4.14 4.17 4.08 4.08 4,738,812
05/15/2014 4.2 4.23 4.09 4.15 4,977,639
05/14/2014 4.28 4.32 4.2 4.21 3,787,231
05/13/2014 4.35 4.4 4.24 4.26 5,860,006
05/12/2014 4.33 4.45 4.31 4.37 7,035,404
05/09/2014 4.18 4.24 4.06 4.23 8,056,079
05/08/2014 4.37 4.43 4.18 4.18 7,900,468
05/07/2014 4.45 4.5 4.35 4.37 4,281,333
05/06/2014 4.66 4.69 4.44 4.45 6,689,059
05/05/2014 4.7 4.725 4.62 4.65 2,850,059
05/02/2014 4.68 4.88 4.67 4.72 4,626,429
05/01/2014 4.58 4.75 4.52 4.69 6,074,050
04/30/2014 4.43 4.6 4.4 4.58 7,667,062
04/29/2014 4.35 4.5 4.33 4.47 4,975,990
04/28/2014 4.4 4.45 4.31 4.35 5,012,074
04/25/2014 4.36 4.537 4.33 4.41 8,777,610
04/24/2014 4.48 4.53 4.37 4.39 13,522,330
04/23/2014 4.52 4.59 4.42 4.48 8,752,164
04/22/2014 4.81 4.92 4.47 4.55 23,115,820
04/21/2014 5.07 5.08 4.905 4.97 11,551,730
04/17/2014 4.97 5.09 4.83 5.01 9,527,566
04/16/2014 4.92 4.98 4.79 4.97 4,795,653
04/15/2014 4.86 5.0438 4.75 4.88 6,511,677
04/14/2014 4.82 4.95 4.805 4.84 5,716,344
04/11/2014 4.86 4.96 4.82 4.88 6,033,141
04/10/2014 4.99 5.12 4.84 4.93 7,004,681
04/09/2014 5.06 5.1 4.86 4.99 8,734,715
04/08/2014 5.05 5.37 5.05 5.18 9,616,495
04/07/2014 5.02 5.175 4.98 5.02 6,706,172
04/04/2014 4.93 5.19 4.9 5.02 9,655,625
04/03/2014 4.86 5.1 4.86 4.87 6,869,460
04/02/2014 4.86 5.05 4.78 4.86 12,547,670
04/01/2014 4.84 4.9 4.71 4.87 6,543,850
03/31/2014 4.87 4.95 4.77 4.82 7,096,387
03/28/2014 4.74 4.98 4.74 4.81 12,850,260
03/27/2014 4.51 4.75 4.48 4.75 10,098,380
03/26/2014 4.63 4.69 4.46 4.52 8,985,632
03/25/2014 4.575 4.74 4.49 4.66 11,691,450
03/24/2014 4.5 4.74 4.49 4.69 10,835,210
03/21/2014 4.36 4.55 4.36 4.55 9,020,297
03/20/2014 4.19 4.35 4.16 4.34 7,765,697
03/19/2014 4.4 4.47 4.31 4.35 4,396,582
03/18/2014 4.34 4.43 4.25 4.35 5,174,464
03/17/2014 4.17 4.43 4.17 4.33 8,657,820
03/14/2014 4.13 4.25 4.1 4.16 5,004,951
03/13/2014 4.21 4.27 4.07 4.13 9,433,745
03/12/2014 4.1 4.25 4.07 4.12 7,633,988
03/11/2014 4.29 4.32 4.08 4.12 8,919,058
03/10/2014 4.4 4.41 4.23 4.27 6,857,210
03/07/2014 4.69 4.69 4.42 4.45 7,296,604
03/06/2014 4.59 4.7 4.58 4.67 6,204,297
03/05/2014 4.54 4.66 4.52 4.57 7,228,245
03/04/2014 4.49 4.6 4.46 4.58 7,575,457
03/03/2014 4.5 4.61 4.3601 4.48 9,284,878
02/28/2014 4.48 4.62 4.44 4.56 10,917,010
02/27/2014 4.2 4.52 4.13 4.51 14,578,750
02/26/2014 4.12 4.19 4.06 4.15 6,326,666
02/25/2014 4.18 4.19 4.07 4.14 5,334,586
02/24/2014 4.27 4.37 4.17 4.18 6,586,553
02/21/2014 4.28 4.34 4.25 4.26 6,314,124
02/20/2014 4.33 4.35 4.21 4.26 6,676,963
02/19/2014 4.16 4.35 4.13 4.33 9,138,867
02/18/2014 4.06 4.2 4.04 4.19 7,859,151
02/14/2014 3.97 4.1 3.95 4.09 7,623,263
02/13/2014 3.84 3.97 3.83 3.95 6,119,052
02/12/2014 4 4.05 3.9 3.9 7,699,464
02/11/2014 3.98 4.04 3.89 3.95 12,429,790
02/10/2014 3.92 3.97 3.87 3.96 8,731,473
02/07/2014 3.91 3.97 3.82 3.91 11,221,450
02/06/2014 3.97 3.99 3.79 3.89 15,601,320
02/05/2014 4.15 4.15 3.89 3.92 21,376,100
02/04/2014 4.01 4.26 3.9 4.23 19,098,290
02/03/2014 4.26 4.29 4.01 4.01 12,288,750
01/31/2014 4.23 4.4 4.2 4.24 10,239,920
01/30/2014 4.2 4.355 4.04 4.32 12,766,140
01/29/2014 4.14 4.21 4.1 4.19 7,582,817
01/28/2014 4.12 4.2 4.08 4.2 6,772,266
01/27/2014 4.15 4.17 4 4.08 11,433,790
01/24/2014 4.2 4.25 4.05 4.11 10,436,300
01/23/2014 4.17 4.34 4.17 4.24 7,530,676
01/22/2014 4.18 4.33 4.11 4.22 7,638,275
01/21/2014 4.22 4.31 4.15 4.18 6,238,000
01/17/2014 4.4 4.44 4.29 4.32 4,940,655
01/16/2014 4.39 4.49 4.295 4.39 5,841,509
01/15/2014 4.16 4.42 4.15 4.38 10,643,730
01/14/2014 4.12 4.19 4.08 4.14 4,766,886
01/13/2014 4.13 4.16 4.04 4.1 8,197,338
01/10/2014 4.19 4.255 4.11 4.13 6,786,447
01/09/2014 4.16 4.2 4.1 4.18 8,987,367
01/08/2014 4.3 4.3395 4.155 4.16 11,390,820
01/07/2014 4.48 4.51 4.29 4.33 8,640,661
01/06/2014 4.41 4.51 4.34 4.42 7,275,230
01/03/2014 4.67 4.7 4.39 4.41 9,531,206
01/02/2014 4.43 4.66 4.41 4.65 9,098,265
12/31/2013 4.47 4.49 4.39 4.45 8,143,932
12/30/2013 4.62 4.6701 4.43 4.46 10,565,450
12/27/2013 4.4 4.6 4.36 4.59 8,713,082
12/26/2013 4.46 4.53 4.36 4.37 6,037,366
12/24/2013 4.37 4.55 4.35 4.49 4,468,290
12/23/2013 4.3 4.46 4.2901 4.39 7,007,109
12/20/2013 4.3 4.36 4.2 4.3 26,171,640
12/19/2013 4.19 4.36 4.145 4.3 7,463,255
12/18/2013 4.11 4.195 4.03 4.17 9,105,531
12/17/2013 4.09 4.13 4.02 4.08 7,685,063
12/16/2013 4.17 4.2 4.025 4.09 9,008,000
12/13/2013 4.19 4.25 4.1 4.15 7,727,295
12/12/2013 4.29 4.29 4.11 4.15 10,777,180
12/11/2013 4.46 4.535 4.25 4.31 8,892,879
12/10/2013 4.57 4.77 4.42 4.45 11,388,650
12/09/2013 4.32 4.67 4.32 4.55 13,377,130
12/06/2013 4.55 4.6 4.26 4.27 8,921,933
12/05/2013 4.31 4.49 4.29 4.47 11,552,500
12/04/2013 4.3 4.4 4.27 4.29 6,928,934
12/03/2013 4.19 4.4501 4.19 4.29 13,826,050
12/02/2013 4.08 4.28 4.0401 4.22 9,895,094
11/29/2013 4.09 4.125 4.04 4.08 3,309,090
11/27/2013 4.01 4.1 3.97 4.05 8,420,294
11/26/2013 4.09 4.12 3.97 4.04 9,264,501
11/25/2013 4.12 4.19 4.095 4.12 4,609,949
11/22/2013 4.08 4.2 4.03 4.11 5,698,648
11/21/2013 4.23 4.27 4.06 4.08 8,649,329
11/20/2013 4.16 4.34 4.15 4.23 6,883,174
11/19/2013 4.16 4.25 4.12 4.17 6,755,947
11/18/2013 4.36 4.38 4.13 4.15 6,994,200
11/15/2013 4.15 4.4 4.14 4.36 9,589,441
11/14/2013 4.3 4.31 4.11 4.15 7,167,601
11/13/2013 4.26 4.3 4.18 4.3 7,626,884
11/12/2013 4.41 4.42 4.19 4.27 7,579,103
11/11/2013 4.4 4.56 4.34 4.44 7,990,864
11/08/2013 4.25 4.5 4.22 4.43 9,055,866
11/07/2013 4.4 4.43 4.19 4.21 7,461,905
11/06/2013 4.63 4.635 4.34 4.38 7,718,087
11/05/2013 4.6 4.65 4.48 4.53 8,923,706
11/04/2013 4.33 4.68 4.3 4.65 16,406,600
11/01/2013 4.25 4.39 4.18 4.29 10,799,930
10/31/2013 4.22 4.3025 4.13 4.24 10,837,690
10/30/2013 4.14 4.35 4.06 4.19 14,503,980
10/29/2013 4.23 4.26 3.93 4.15 18,758,680
10/28/2013 4.03 4.175 3.99 4.16 12,740,160
10/25/2013 4.1 4.12 3.96 4.04 7,073,077
10/24/2013 4.11 4.17 3.95 4.1 8,767,607
10/23/2013 3.95 4.18 3.87 4.08 11,498,690
10/22/2013 3.98 4.04 3.88 4 6,924,477
10/21/2013 3.9 3.98 3.85 3.92 5,553,861
10/18/2013 4.02 4.06 3.87 3.87 5,090,151
10/17/2013 3.98 4.1 3.96 3.99 11,314,370
10/16/2013 4.04 4.1 3.86 3.91 13,928,640
10/15/2013 4.2 4.32 4.11 4.12 11,863,690
10/14/2013 3.98 4.28 3.96 4.18 8,258,794
10/11/2013 3.86 4.01 3.85 4 5,904,092
10/10/2013 3.82 3.94 3.81 3.86 6,528,014
10/09/2013 3.96 3.96 3.75 3.75 11,767,850
10/08/2013 4.09 4.17 3.91 3.93 8,177,840
10/07/2013 4.02 4.14 4 4.1 5,468,844
10/04/2013 3.97 4.07 3.96 4.06 6,161,675
10/03/2013 4.03 4.13 3.95 3.96 8,125,313
10/02/2013 4 4.1 3.99 4.08 11,975,950
10/01/2013 4.08 4.1 3.985 4.02 19,182,200
09/30/2013 4.18 4.25 4.09 4.11 8,605,397
09/27/2013 4.33 4.435 4.185 4.25 12,313,600
09/26/2013 4.74 4.75 4.52 4.53 8,929,028
09/25/2013 4.63 4.73 4.6 4.6 5,208,501
09/24/2013 4.68 4.7 4.6 4.63 6,652,255
09/23/2013 4.73 4.83 4.66 4.68 7,057,936
09/20/2013 4.98 5.01 4.74 4.74 11,471,690
09/19/2013 5.01 5.15 4.94 4.99 11,843,190
09/18/2013 4.77 5.03 4.71 5 9,812,447
09/17/2013 4.6 4.77 4.6 4.77 5,028,698
09/16/2013 4.77 4.81 4.59 4.62 6,958,718
09/13/2013 4.85 4.89 4.68 4.69 6,623,408
09/12/2013 5.03 5.055 4.765 4.85 9,007,309
09/11/2013 5.08 5.17 4.94 5.11 7,325,348
09/10/2013 5.16 5.25 5.02 5.09 8,353,555
09/09/2013 4.92 5.1 4.9 5.07 11,179,700
09/06/2013 4.81 4.95 4.8 4.81 6,812,277
09/05/2013 4.59 4.88 4.59 4.73 9,361,826
09/04/2013 4.52 4.64 4.4502 4.62 5,681,494
09/03/2013 4.6 4.66 4.43 4.57 7,407,492
08/30/2013 4.54 4.6398 4.435 4.47 4,627,708
08/29/2013 4.68 4.69 4.53 4.56 4,611,346
08/28/2013 4.64 4.75 4.55 4.63 5,084,453
08/27/2013 4.72 4.77 4.58 4.62 6,692,105
08/26/2013 4.79 5.02 4.77 4.82 7,139,008
08/23/2013 4.6 4.73 4.545 4.7 7,143,039
08/22/2013 4.41 4.68 4.41 4.65 8,433,085
08/21/2013 4.47 4.495 4.28 4.35 6,965,753
08/20/2013 4.3 4.5 4.23 4.48 8,036,708
08/19/2013 4.53 4.55 4.185 4.27 12,329,710
08/16/2013 4.58 4.6199 4.41 4.49 11,075,840
08/15/2013 4.55 4.74 4.47 4.58 11,945,350
08/14/2013 4.44 4.78 4.42 4.61 11,245,690
08/13/2013 4.59 4.6 4.38 4.46 7,940,565
08/12/2013 4.52 4.76 4.51 4.51 11,649,010
08/09/2013 4.2 4.67 4.16 4.52 18,049,940
08/08/2013 3.95 4.24 3.94 4.16 14,093,890
08/07/2013 3.92 3.97 3.89 3.92 4,317,942
08/06/2013 3.93 4 3.915 3.95 7,113,173
08/05/2013 3.8 4.02 3.8 3.95 6,282,646
08/02/2013 3.87 3.88 3.75 3.84 6,407,227
08/01/2013 3.96 4.02 3.9 3.91 7,665,582
07/31/2013 3.95 4.05 3.86 3.9 9,017,128
07/30/2013 3.97 4.06 3.9 3.92 16,107,420
07/29/2013 4.19 4.2 4 4.12 13,026,120
07/26/2013 4.01 4.21 3.95 4.17 9,541,952
07/25/2013 3.87 4.06 3.8 4.01 12,793,630
07/24/2013 4.17 4.17 3.87 3.9 13,419,530
07/23/2013 4.1 4.39 4.07 4.2 14,282,750
07/22/2013 4.07 4.12 4 4.02 4,911,729
07/19/2013 4.13 4.15 3.97 4.04 8,494,775
07/18/2013 3.93 4.17 3.93 4.12 10,988,420
07/17/2013 3.98 4.03 3.91 3.92 7,598,158
07/16/2013 4.02 4.04 3.9 3.98 4,892,235
07/15/2013 4 4.11 3.95 4.03 4,402,935
07/12/2013 4.13 4.17 3.98 3.98 6,663,736
07/11/2013 4.02 4.16 4 4.15 10,523,260
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?