ACOR

Historical Stock Prices

$36.67
*  
0.61
1.64%
Get ACOR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ACOR now
Exchange: NASDAQ
Industry: Health Care
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 37.22 37.64 36.423 36.67 491,778
02/04/2016 37.59 39.02 37.06 37.28 514,527
02/03/2016 37.31 38.43 36.39 37.88 564,119
02/02/2016 37.52 38.13 36.7901 37.17 429,797
02/01/2016 36.64 38.27 36.2 37.92 524,590
01/29/2016 35.95 37.21 35.5 36.82 776,247
01/28/2016 38.14 38.28 35.89 36.29 707,087
01/27/2016 38.96 39.995 37.64 37.78 759,369
01/26/2016 39.73 39.73 38.49 38.96 903,279
01/25/2016 37.68 40.5699 36.85 39.89 1,195,087
01/22/2016 38.09 38.905 36.26 38 970,918
01/21/2016 37.78 38.81 36.66 37.51 1,035,906
01/20/2016 36.86 39.67 35.39 37.99 1,558,295
01/19/2016 40.05 40.295 36.6 37.55 1,232,805
01/15/2016 38.09 40.13 37.56 39.9 715,913
01/14/2016 38.3 39.8 36.47 39.25 707,753
01/13/2016 41.57 41.72 38.16 38.31 972,288
01/12/2016 40.11 41.5 39.67 41.24 680,590
01/11/2016 40.13 41 38.64 39.98 963,474
01/08/2016 41.96 42.29 40.13 40.22 806,173
01/07/2016 41.11 42.4 39.7334 41.01 607,028
01/06/2016 41.49 42.02 40.66 41.68 624,584
01/05/2016 42.38 42.665 41.68 42.04 494,342
01/04/2016 41.97 42.46 39.77 42.25 916,123
12/31/2015 42.87 43.63 42.72 42.78 397,286
12/30/2015 43.08 43.57 42.72 43.03 406,434
12/29/2015 43.05 43.47 42.61 43.25 306,462
12/28/2015 42.8 43.29 42.36 42.73 319,617
12/24/2015 42.95 43.24 42.45 42.95 169,374
12/23/2015 43.04 43.27 41.4669 42.95 648,336
12/22/2015 41.96 43 41.82 42.98 869,203
12/21/2015 41.05 42 40.18 41.97 596,971
12/18/2015 40.17 41.11 40.04 40.72 1,545,649
12/17/2015 39.99 41.04 39.55 40.41 736,616
12/16/2015 38.63 39.72 38.31 39.67 418,400
12/15/2015 37.48 38.67 37.2609 38.47 417,453
12/14/2015 37 37.59 36.5 37.16 496,321
12/11/2015 37.42 38.06 36.03 37.13 449,552
12/10/2015 37.31 38.07 37.06 38.02 285,109
12/09/2015 37.08 37.628 36.8445 37.29 339,198
12/08/2015 36.08 37.54 35.975 37.35 410,589
12/07/2015 37.49 37.57 36.27 36.33 369,259
12/04/2015 36.52 37.66 36.28 37.65 396,922
12/03/2015 37.38 37.66 36.55 36.61 378,728
12/02/2015 37.83 38.06 37.09 37.32 310,169
12/01/2015 38.26 38.585 37.715 37.86 608,110
11/30/2015 38.21 39 37.99 38.19 388,069
11/27/2015 38.06 38.67 37.86 38.19 127,428
11/25/2015 37.44 38.58 37.39 38.06 542,625
11/24/2015 37.19 37.63 36.63 37.38 441,679
11/23/2015 37.16 37.85 37.11 37.59 426,721
11/20/2015 37.47 37.72 37.17 37.4 309,154
11/19/2015 37.8 38.15 37.18 37.42 450,641
11/18/2015 37.5 38.47 37.38 37.89 526,644
11/17/2015 37.3 37.99 36.72 37.43 844,394
11/16/2015 36.85 37.9995 35.79 37.2 484,617
11/13/2015 36.93 38.19 36.9 37 544,278
11/12/2015 36.84 37.83 36.38 37.2 671,130
11/11/2015 37.53 37.68 36.75 37.02 337,290
11/10/2015 36.86 37.67 36.28 37.49 455,691
11/09/2015 37.52 37.76 36.63 36.92 720,857
11/06/2015 37.6 38.2 36.89 37.55 517,396
11/05/2015 37.84 38.974 37.53 37.85 480,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?