ACPW

Historical Stock Prices

$0.5695
*  
0.0015
0.26%
Get ACPW Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-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.
04/28/2016 0.5797 0.58 0.56 0.568 170,480
04/27/2016 0.55 0.589 0.546 0.5797 806,979
04/26/2016 0.78 0.79 0.51 0.52 2,822,517
04/25/2016 1.01 1.0438 1.01 1.02 42,030
04/22/2016 1 1.05 1 1.01 46,437
04/21/2016 1 1.011 0.98 1.01 34,003
04/20/2016 0.98 1 0.98 1 9,048
04/19/2016 1 1 0.9801 0.9985 32,148
04/18/2016 1 1 0.98 0.98 25,493
04/15/2016 0.99 1 0.98 0.98 11,212
04/14/2016 1.04 1.05 0.9701 0.98 51,489
04/13/2016 1.05 1.05 1.0201 1.03 35,934
04/12/2016 1.04 1.0548 1.0313 1.0495 36,917
04/11/2016 0.9914 1.04 0.9901 1.03 31,254
04/08/2016 1.0039 1.02 0.98 0.9914 10,524
04/07/2016 0.98 1.01 0.98 1 17,112
04/06/2016 1.01 1.02 0.95 0.98 10,494
04/05/2016 1.02 1.02 0.99 0.99 32,410
04/04/2016 1 1.0299 1 1.02 23,679
04/01/2016 0.99 1.03 0.99 1 27,914
03/31/2016 1.02 1.03 0.97 0.97 21,963
03/30/2016 0.974 1 0.974 0.998 9,228
03/29/2016 0.96 0.99 0.95 0.97 28,315
03/28/2016 0.962 0.98 0.96 0.9603 15,604
03/24/2016 0.95 1 0.95 0.98 92,988
03/23/2016 0.95 1.01 0.95 0.95 19,936
03/22/2016 0.95 1.02 0.95 0.97 22,117
03/21/2016 0.95 1 0.95 0.96 53,475
03/18/2016 1 1.0302 0.95 0.95 91,182
03/17/2016 1.0699 1.0699 1.01 1.03 46,201
03/16/2016 1.0424 1.07 1.0301 1.04 9,967
03/15/2016 1.05 1.08 1.0174 1.04 48,107
03/14/2016 1 1.05 1 1.04 89,006
03/11/2016 1.033 1.05 0.99 1 26,631
03/10/2016 1.03 1.05 0.98 0.98 26,161
03/09/2016 1.03 1.04 0.97 1.04 33,647
03/08/2016 1.04 1.04 1.025 1.03 16,040
03/07/2016 0.97 1.05 0.97 1.02 52,111
03/04/2016 0.968 0.98 0.95 0.96 48,410
03/03/2016 0.95 0.998 0.95 0.95 26,948
03/02/2016 0.9801 1 0.9706 0.9746 8,984
03/01/2016 0.93 1.04 0.93 0.9603 39,629
02/29/2016 0.99 1 0.87 0.92 74,414
02/26/2016 1 1.01 0.99 0.9958 35,123
02/25/2016 1.03 1.03 0.98 0.99 37,244
02/24/2016 1 1.01 1 1 57,677
02/23/2016 1.1 1.1 1 1 96,145
02/22/2016 1.07 1.1094 1.05 1.1 38,969
02/19/2016 1.05 1.07 1.02 1.04 31,243
02/18/2016 1.05 1.07 1.0401 1.06 17,145
02/17/2016 1.03 1.09 1.03 1.06 13,441
02/16/2016 1.09 1.09 1.02 1.03 16,069
02/12/2016 1 1.08 1 1.05 72,369
02/11/2016 1 1.09 0.999 1.01 64,987
02/10/2016 1.02 1.0399 1 1 43,240
02/09/2016 1.06 1.07 1.02 1.03 56,609
02/08/2016 1.1 1.14 1.04 1.06 55,998
02/05/2016 1.15 1.2 1.1101 1.16 42,837
02/04/2016 1.11 1.213 1.11 1.1263 18,594
02/03/2016 1.14 1.14 1.09 1.12 40,141
02/02/2016 1.2199 1.2199 1.11 1.14 18,604
02/01/2016 1.17 1.22 1.12 1.2 20,124
01/29/2016 1.16 1.19 1.1399 1.16 24,404
01/28/2016 1.22 1.32 1.11 1.14 191,846
*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?