ACOR

Historical Stock Prices

$29.77
*  
0.30
1%
Get ACOR Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 30.15 30.61 28.81 29.77 855,870
04/30/2015 32.02 32.65 29.1 30.07 1,220,740
04/29/2015 30.95 31.83 30.65 31.67 1,100,052
04/28/2015 31.48 31.87 30.23 31.04 723,783
04/27/2015 33.32 33.38 31.21 31.44 707,031
04/24/2015 33.41 33.64 33.06 33.12 409,820
04/23/2015 33.05 33.77 33.0075 33.5 738,299
04/22/2015 34.7 34.7235 33.01 33.34 743,328
04/21/2015 35.13 35.44 34.48 34.67 309,639
04/20/2015 34.41 35.44 33.63 34.89 623,006
04/17/2015 34.5 34.88 33.71 34.49 623,511
04/16/2015 35.24 35.24 34.55 34.68 382,790
04/15/2015 34.23 35.44 33.67 35.18 581,152
04/14/2015 34.72 34.8799 33.98 34.2 369,834
04/13/2015 34.38 34.87 34.2708 34.82 406,032
04/10/2015 33.94 34.51 33.88 34.46 382,145
04/09/2015 33.87 34.46 33.78 33.85 482,187
04/08/2015 33.49 34.41 33.13 34.01 741,760
04/07/2015 33.06 33.77 33.06 33.37 482,550
04/06/2015 33.21 33.71 32.88 33.01 387,588
04/02/2015 33.67 33.97 32.735 33.51 513,262
04/01/2015 33.29 33.63 32.66 33.57 761,768
03/31/2015 33.67 34.07 33.22 33.28 469,391
03/30/2015 34.63 34.65 33.605 33.91 446,609
03/27/2015 32.8 34.35 32.71 34.2 585,306
03/26/2015 33.62 33.99 32.39 32.94 611,610
03/25/2015 34.94 35.15 33.13 33.63 946,449
03/24/2015 34.84 35.57 34.66 34.76 698,415
03/23/2015 34.7 34.96 34.15 34.72 518,728
03/20/2015 35.42 35.89 34.4 34.74 1,030,775
03/19/2015 34.05 35.28 33.91 35.13 722,306
03/18/2015 34.02 34.42 33.56 34 755,708
03/17/2015 34.25 34.695 33.66 33.96 692,824
03/16/2015 34.66 35.03 34 34.47 455,029
03/13/2015 34.3 34.93 33.91 34.35 462,895
03/12/2015 35.25 35.4 33.74 34.25 797,252
03/11/2015 35.71 35.97 34.73 35.18 674,517
03/10/2015 33.63 36.05 33.5 35.43 871,289
03/09/2015 34.88 35.15 33.75 33.88 500,990
03/06/2015 35.22 35.29 34.6 34.74 373,721
03/05/2015 36 36.83 35.18 35.3 471,923
03/04/2015 35 36.1 34.73 35.74 473,051
03/03/2015 35.08 35.6499 34.64 35.2 567,871
03/02/2015 34.01 35.16 33.7 35.01 1,171,011
02/27/2015 35.24 35.65 33.08 33.84 1,445,053
02/26/2015 35.45 35.935 35.18 35.56 1,007,835
02/25/2015 36.37 36.64 35.96 36.04 1,041,752
02/24/2015 37.35 37.46 36.44 36.55 534,673
02/23/2015 37.72 37.89 36.75 37.19 808,109
02/20/2015 37.97 38.258 37.25 37.41 955,252
02/19/2015 38.44 38.47 37.55 37.94 1,181,244
02/18/2015 37.45 37.78 37.12 37.48 763,661
02/17/2015 36.2 37.53 36.2 37.44 761,382
02/13/2015 36.89 36.96 36.11 36.14 816,681
02/12/2015 38.39 38.62 35.08 36.65 1,452,433
02/11/2015 35.87 37.75 35.75 36.89 2,645,861
02/10/2015 40.42 41.09 35.83 36.06 3,167,878
02/09/2015 40.28 40.78 39.75 39.91 545,279
02/06/2015 42.13 42.41 40.38 40.4 622,642
02/05/2015 40.35 42.57 40.35 42.3 744,683
02/04/2015 40.37 40.4 39.31 40.265 689,749
02/03/2015 40.9 41.45 40 40.79 581,404
02/02/2015 41.76 42.78 40.1 40.89 864,279
*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?