ACPW

Historical Stock Prices

$2.14
*  
0.02
0.94%
Get ACPW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ACPW now
Exchange: NASDAQ
Industry: Public Utilities
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 22-FEB-2015 TO 22-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.
05/22/2015 2.15 2.21 2.09 2.14 119,064
05/21/2015 2.17 2.17 2.05 2.12 254,880
05/20/2015 2.11 2.14 2.0601 2.14 53,220
05/19/2015 2.05 2.13 2.02 2.08 186,883
05/18/2015 2.14 2.24 2.05 2.08 285,970
05/15/2015 2.22 2.22 2.12 2.18 284,765
05/14/2015 2.18 2.25 2.18 2.19 27,125
05/13/2015 2.19 2.26 2.19 2.23 63,257
05/12/2015 2.26 2.26 2.1932 2.2038 65,119
05/11/2015 2.3 2.34 2.25 2.25 49,376
05/08/2015 2.35 2.41 2.3 2.33 60,760
05/07/2015 2.34 2.34 2.28 2.34 52,483
05/06/2015 2.39 2.4 2.314 2.37 55,240
05/05/2015 2.38 2.38 2.31 2.36 55,585
05/04/2015 2.33 2.38 2.3137 2.38 56,252
05/01/2015 2.3 2.33 2.3 2.3 49,768
04/30/2015 2.37 2.44 2.31 2.31 72,161
04/29/2015 2.419 2.42 2.32 2.34 107,936
04/28/2015 2.45 2.48 2.4 2.42 306,341
04/27/2015 2.46 2.46 2.355 2.38 133,693
04/24/2015 2.3 2.41 2.3 2.4016 42,607
04/23/2015 2.38 2.45 2.31 2.3132 42,862
04/22/2015 2.35 2.42 2.35 2.36 13,643
04/21/2015 2.38 2.42 2.31 2.36 45,396
04/20/2015 2.36 2.4 2.325 2.336 34,308
04/17/2015 2.43 2.43 2.3 2.32 28,003
04/16/2015 2.3 2.44 2.26 2.4099 43,203
04/15/2015 2.24 2.3 2.24 2.29 74,392
04/14/2015 2.26 2.3 2.2304 2.27 37,951
04/13/2015 2.3 2.32 2.205 2.24 60,088
04/10/2015 2.21 2.3 2.2 2.27 51,107
04/09/2015 2.23 2.23 2.18 2.21 7,778
04/08/2015 2.16 2.25 2.16 2.2 60,751
04/07/2015 2.13 2.25 2.13 2.17 50,523
04/06/2015 2.15 2.22 2.15 2.15 34,147
04/02/2015 2.28 2.28 2.15 2.22 41,027
04/01/2015 2.16 2.26 2.15 2.25 13,931
03/31/2015 2.22 2.22 2.15 2.19 17,066
03/30/2015 2.12 2.25 2.1 2.25 34,444
03/27/2015 2.17 2.22 2.08 2.14 47,657
03/26/2015 2.25 2.3 2.19 2.1956 53,508
03/25/2015 2.31 2.32 2.23 2.29 65,633
03/24/2015 2.25 2.35 2.22 2.32 97,320
03/23/2015 2.23 2.29 2.22 2.28 113,887
03/20/2015 2.27 2.3 2.24 2.28 38,429
03/19/2015 2.29 2.33 2.22 2.28 67,684
03/18/2015 2.39 2.39 2.28 2.31 75,740
03/17/2015 2.3 2.4 2.3 2.4 113,307
03/16/2015 2.38 2.4 2.32 2.33 148,857
03/13/2015 2.46 2.46 2.32 2.4 380,855
03/12/2015 2.33 2.48 2.33 2.44 107,411
03/11/2015 2.37 2.41 2.2 2.35 115,321
03/10/2015 2.52 2.52 2.38 2.3973 91,210
03/09/2015 2.6 2.6 2.46 2.56 131,667
03/06/2015 2.49 2.57 2.28 2.57 203,801
03/05/2015 2.32 2.501 2.26 2.4899 223,525
03/04/2015 2.21 2.33 2.2 2.28 99,752
03/03/2015 2.13 2.34 2.08 2.28 215,688
03/02/2015 1.98 2.14 1.96 2.13 173,672
02/27/2015 2 2 1.93 1.95 97,107
02/26/2015 2 2.05 1.98 2 147,087
02/25/2015 2.05 2.05 1.98 2 147,033
02/24/2015 1.89 2.12 1.87 2.04 554,304
02/23/2015 1.85 1.877 1.84 1.84 170,829
*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?