Home > Quotes > ACT > Historical Prices

Historical Stock Prices

ACT 
$125.5
*  
1.89
  negative  
1.53%
Get ACT Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 123.37 125.93 123.01 125.5 1,415,390
05/16/2013 124.25 126.53 123.44 123.61 2,657,073
05/15/2013 121.65 125.5099 121.45 123.88 1,815,249
05/14/2013 120.31 126.33 119.53 121.68 3,721,089
05/13/2013 119 121.56 117.64 120.52 3,887,784
05/10/2013 107.58 121.13 105.56 119.86 8,052,112
05/09/2013 104.86 107.66 104.86 106.81 863,187
05/08/2013 107.07 108.31 107.07 107.29 875,070
05/07/2013 107.66 108.14 106.52 107.22 1,168,612
05/06/2013 106.63 108.02 105.6 107.2 1,018,069
05/03/2013 106.64 107.084 105.98 106.46 1,154,164
05/02/2013 107.06 110.5 104.975 106.49 2,466,908
05/01/2013 105.24 105.68 103.75 104.39 2,311,823
04/30/2013 105.52 106.0395 104.78 105.73 2,061,446
04/29/2013 105.24 107.76 104.29 105.58 5,714,432
04/26/2013 99.03 101.459 99.03 100.94 1,418,397
04/25/2013 98.7 99.52 98.48 98.89 598,887
04/24/2013 99.06 99.35 98.09 98.28 623,952
04/23/2013 98.48 99.55 98.08 98.77 924,845
04/22/2013 98.4 98.95 97.81 97.85 633,277
04/19/2013 96.95 98.63 96.72 98.48 706,454
04/18/2013 97.61 98.25 96.52 96.68 610,714
04/17/2013 96.51 97.96 96.26 97.73 960,370
04/16/2013 96.45 97.01 96.15 96.97 609,187
04/15/2013 97.31 97.8 96.01 96.03 823,818
04/12/2013 97.47 98 97.17 97.33 516,805
04/11/2013 97.25 98.13 97.15 97.76 801,243
04/10/2013 97.8 97.86 96.82 97.21 1,040,861
04/09/2013 98.46 98.46 97.43 97.71 1,096,961
04/08/2013 97.33 98.38 96.44 98.36 1,064,711
04/05/2013 95.19 97.41 94.75 97.19 1,132,397
04/04/2013 95.62 96.12 94.56 95.84 1,003,670
04/03/2013 96.48 96.48 94.35 95.27 1,513,016
04/02/2013 95 98.37 94.98 96.68 1,509,768
04/01/2013 92.33 93.13 91.88 92.46 707,998
03/28/2013 91.13 92.3665 90.96 92.11 970,089
03/27/2013 90.83 91.29 90 91.07 862,930
03/26/2013 91.59 91.71 90.77 91.09 1,149,668
03/25/2013 90.78 91.26 90.46 91.07 925,702
03/22/2013 90.31 90.88 89.83 90.31 667,287
03/21/2013 89.84 90.48 89.51 90.12 1,004,461
03/20/2013 89.84 90.21 89.305 89.86 894,922
03/19/2013 90.79 90.97 89.2 89.8 953,911
03/18/2013 90.25 91.06 89.83 90.54 1,026,826
03/15/2013 90.72 92.12 90.26 91.59 1,554,380
03/14/2013 91.58 91.95 90.99 91.08 1,228,851
03/13/2013 89.95 92.33 89.73 91.58 1,817,605
03/12/2013 88.72 90.31 88.5 90.1 1,519,894
03/11/2013 87.23 88.52 87.0401 88.37 1,208,445
03/08/2013 86.74 87.71 86.552 87.56 843,365
03/07/2013 87.01 87.46 86.46 86.64 851,995
03/06/2013 86.57 87.2 86.5401 86.86 1,195,866
03/05/2013 86.25 86.99 85.81 86.46 949,716
03/04/2013 85.55 86.36 85.28 86.2 817,487
03/01/2013 85.17 85.85 84.41 85.54 960,380
02/28/2013 85.94 86.2 85.16 85.16 1,367,832
02/27/2013 84.9 86.22 84.9 85.88 950,298
02/26/2013 83.23 86.97 83.19 84.67 1,479,286
02/25/2013 83.52 85 83.14 83.14 1,373,402
02/22/2013 83.72 83.95 82.44 83.44 1,292,407
02/21/2013 82.7 84.03 82.02 83.75 2,093,454
02/20/2013 84.52 85.01 82.93 83.1 1,285,216
02/19/2013 87.4 87.7 84.39 84.81 2,055,372
02/15/2013 86.28 86.37 85.03 85.24 1,280,830
02/14/2013 86.23 87.44 85 86.49 783,432
02/13/2013 86.04 86.825 85.02 86.73 721,733
02/12/2013 86.73 86.73 85.65 85.78 790,472
02/11/2013 87.13 87.54 86.35 86.66 843,497
02/08/2013 87.26 87.82 86.79 87.45 622,210
02/07/2013 87.08 87.13 85.99 87.13 759,029
02/06/2013 86.41 87.07 86.07 87.07 907,460
02/05/2013 86.29 87 85.97 86.54 1,143,154
02/04/2013 86.76 87.92 86.2 86.65 1,149,108
02/01/2013 86.62 87.97 86.18 87.88 1,396,712
01/31/2013 85.28 86.85 85.01 86.39 1,493,748
01/30/2013 85.55 85.88 85.23 85.88 1,612,092
01/29/2013 84.81 86.04 84.01 85.84 1,474,555
01/28/2013 84.22 84.72 83.68 84.26 1,292,163
01/25/2013 86.47 86.6 83.76 84.27 2,456,958
01/24/2013 86.99 87.06 85.9 86.43 874,419
01/23/2013 85.08 85.81 84.75 85.73 1,325,599
01/22/2013 85.47 85.47 84.66 85.26 1,612,386
01/18/2013 84.8 85.78 84.4 85.48 1,281,784
01/17/2013 84.87 85.05 84.23 84.57 1,412,660
01/16/2013 85.36 85.58 84.29 84.54 1,282,825
01/15/2013 83.84 85.99 83.82 85.25 1,843,759
01/14/2013 83.5 84.48 83.18 84.1 1,478,611
01/11/2013 86.82 87.03 83.5 83.71 2,979,621
01/10/2013 87.65 88.33 87.25 87.99 1,102,475
01/09/2013 86.85 87.64 86.62 87.46 893,823
01/08/2013 85.66 86.68 85.41 86.68 987,469
01/07/2013 85.01 85.86 84.87 85.66 1,009,702
01/04/2013 85.95 86.24 85.21 85.3 1,414,375
01/03/2013 84.21 86.7 83.82 85.92 2,738,180
01/02/2013 86.58 86.83 82.95 84.21 4,173,239
12/31/2012 87.82 88.95 84.6 86 2,481,099
12/28/2012 89.66 90.1 88.7 89.04 592,117
12/27/2012 89.43 89.97 88.15 89.21 508,601
12/26/2012 90.44 90.68 89.3 89.49 496,984
12/24/2012 90.48 91.4699 89.561 90.36 327,890
12/21/2012 89.29 91.16 88.92 90.85 1,700,405
12/20/2012 88.86 90.28 88.65 90.2 607,859
12/19/2012 89.74 90.8 88.83 88.9 577,150
12/18/2012 88.3 89.89 88.24 89.81 743,665
12/17/2012 87.98 88.37 87.33 87.99 1,062,642
12/14/2012 87.95 88.28 87.55 87.74 700,197
12/13/2012 88.86 88.96 87.73 88.16 663,129
12/12/2012 89.92 90.39 88.69 88.92 1,040,833
12/11/2012 88.43 89.96 88.3422 89.78 857,952
12/10/2012 88.67 89.16 88.06 88.34 522,457
12/07/2012 88.16 88.9266 87.69 88.62 665,666
12/06/2012 87.94 88.45 87.71 87.97 753,891
12/05/2012 88.48 88.7379 87.15 88.07 839,784
12/04/2012 87.74 88.82 87.57 88.3 692,768
12/03/2012 88.47 89.45 87.89 88.02 930,575
11/30/2012 87.92 88.24 87.46 88.01 966,489
11/29/2012 87.49 87.98 87.111 87.77 610,655
11/28/2012 87.18 87.3 85.855 87.11 687,930
11/27/2012 86.54 87.7 86.35 87.53 956,760
11/26/2012 85.77 86.49 85.49 86.49 721,879
11/23/2012 85.75 86.15 85.03 86.08 251,150
11/21/2012 85 85.44 84.06 85.26 450,163
11/20/2012 84.73 85.36 84.44 85.2 423,117
11/19/2012 83.8 84.99 83.51 84.99 761,334
11/16/2012 82.66 83.53 82.38 83.4 627,302
11/15/2012 82.86 83.6 81.73 82.72 1,122,097
11/14/2012 84.68 84.96 82.801 83.01 772,734
11/13/2012 84.9 85.426 84.31 84.48 911,008
11/12/2012 85.47 86.5 85 85.25 778,891
11/09/2012 85.41 85.99 84.5 85.11 690,452
11/08/2012 86.71 87.31 85.57 85.72 679,528
11/07/2012 87.42 89.07 85.44 86.99 748,689
11/06/2012 86.51 87.7 86.262 87.44 595,067
11/05/2012 86.76 87.0271 85.95 86.51 628,021
11/02/2012 88.39 89.32 86.53 86.73 938,187
11/01/2012 90 90 85.85 87.71 1,998,568
10/31/2012 86.71 87.05 84.33 85.95 1,245,604
10/26/2012 86.77 87.01 85.78 86.64 761,919
10/25/2012 86.74 87.69 86.36 86.89 556,681
10/24/2012 86.04 87.07 85.69 85.9 757,985
10/23/2012 86.61 87.32 85.24 86.01 725,495
10/22/2012 86.79 87.75 86.63 87.44 826,601
10/19/2012 87.56 88.14 86.33 86.91 807,002
10/18/2012 87.8 88.22 87.42 87.83 444,144
10/17/2012 89.41 89.6 88 88.03 525,877
10/16/2012 87.57 89.9 87.15 89.28 928,203
10/15/2012 86.7 87.15 86.05 87.12 773,408
10/12/2012 87.12 87.32 86.48 86.67 403,731
10/11/2012 87.59 87.79 86.8875 86.89 413,582
10/10/2012 87.51 88.33 86.711 87.33 861,698
10/09/2012 87.59 87.81 87.007 87.18 733,099
10/08/2012 87.7 87.881 86.92 87.83 467,042
10/05/2012 87.28 88.06 86.98 87.86 1,209,867
10/04/2012 86.5 87.59 86.01 87.19 647,430
10/03/2012 85.92 87.32 85.79 86.43 874,943
10/02/2012 85.23 85.64 84.8 85.43 637,577
10/01/2012 85.4 86.2 84.99 85.14 992,645
09/28/2012 83.5 86.07 83.35 85.16 1,833,685
09/27/2012 82.96 83.84 82.21 83.71 764,281
09/26/2012 83.06 83.73 82.64 82.83 481,732
09/25/2012 83.7 84.48 83.16 83.16 755,220
09/24/2012 83.85 83.87 82.96 83.34 949,265
09/21/2012 84.59 84.59 83.88 83.9 939,656
09/20/2012 83.43 84.36 83.17 84.22 706,850
09/19/2012 82.94 83.94 82.9 83.73 775,509
09/18/2012 81.5 82.99 81.23 82.93 786,132
09/17/2012 81.62 81.975 81.28 81.39 818,158
09/14/2012 82.93 83.2 81.37 81.86 1,108,897
09/13/2012 82.36 83.27 81.6 82.9 1,239,676
09/12/2012 83 83.0892 81.66 82 975,215
09/11/2012 82.82 83.24 82.58 82.81 926,987
09/10/2012 83.5 84.02 83.3 83.59 560,662
09/07/2012 83.42 83.6 82.81 83.59 978,361
09/06/2012 83.45 83.78 82.68 82.99 901,951
09/05/2012 83.1 83.25 82.5 83.07 921,557
09/04/2012 81.58 83.24 81.57 83.06 1,152,938
08/31/2012 82 82.24 80.811 81.35 875,594
08/30/2012 81.92 81.96 81.28 81.52 825,258
08/29/2012 82.72 83 82 82.12 1,232,675
08/28/2012 82.5 82.97 82.01 82.93 1,170,385
08/27/2012 83.63 83.63 82.01 82.65 1,554,157
08/24/2012 81.15 83.83 80.6 83.32 3,162,645
08/23/2012 79.04 79.04 78.26 78.63 476,115
08/22/2012 78.09 79.325 78.02 78.98 776,079
08/21/2012 78.65 79.28 78.21 78.41 930,114
08/20/2012 79.81 79.979 78.4 78.74 980,760
08/17/2012 79.59 80.05 78.98 79.9 783,648
08/16/2012 79.85 80.15 79.43 79.71 852,715
08/15/2012 79.98 80.53 79.31 79.83 938,691
08/14/2012 80.22 80.4 79.54 80.18 1,013,722
08/13/2012 80.07 80.65 79.27 79.89 851,928
08/10/2012 79.02 80.09 78.84 79.86 655,305
08/09/2012 78.85 79.64 78.79 79.31 791,680
08/08/2012 79.27 79.74 78.72 78.94 611,982
08/07/2012 79.5 79.87 79 79.55 814,109
08/06/2012 79.68 79.94 79 79.21 693,653
08/03/2012 79.67 79.95 78.47 79.36 1,109,492
08/02/2012 78.46 78.66 77.78 78.36 1,170,719
08/01/2012 78.47 79.09 73.39 78.75 1,665,362
07/31/2012 78.8 78.93 77.64 77.83 1,157,603
07/30/2012 78.94 79.44 78.17 78.78 1,301,792
07/27/2012 78.46 80.17 78.3842 79.77 1,568,615
07/26/2012 79.67 81 77.12 77.78 2,265,455
07/25/2012 74.96 76.93 74.59 76.79 2,248,550
07/24/2012 75.66 75.77 74.1 74.69 815,499
07/23/2012 75.59 75.82 75.02 75.48 1,069,436
07/20/2012 76.38 76.57 75.25 75.81 1,839,260
07/19/2012 77.76 77.76 76.85 76.97 1,480,412
07/18/2012 76.81 78 76.69 77.46 1,733,159
07/17/2012 76.92 78 76.46 77.28 1,311,713
07/16/2012 76.97 78 76.892 77.14 1,608,326
07/13/2012 75.09 77.02 75.05 76.76 1,907,153
07/12/2012 74.85 75.58 73.63 75.17 1,586,520
07/11/2012 74.89 74.98 74.24 74.7 834,700
07/10/2012 75.49 75.74 74.48 74.82 1,071,121
07/09/2012 75.11 75.57 74.93 75.49 993,263
07/06/2012 75.28 75.51 74.24 75.01 1,227,868
07/05/2012 75.42 76 75.06 75.57 1,437,091
07/03/2012 74.72 75.65 74.28 75.39 781,531
07/02/2012 74.36 75 73.57 74.83 1,691,511
06/29/2012 72.87 74.41 72.87 73.99 1,579,017
06/28/2012 71.07 72.22 70.25 72.2 1,201,671
06/27/2012 70.69 71.76 70.69 71.32 1,530,933
06/26/2012 71.7 71.97 70.64 71.12 2,061,849
06/25/2012 72.36 73.3 71.385 71.72 3,744,349
06/22/2012 70.28 71.12 70 71.02 1,834,842
06/21/2012 70.38 70.8 69.3 69.54 1,252,235
06/20/2012 70.43 70.6 69.7 70.01 1,088,648
06/19/2012 70.48 70.77 69.78 70.41 1,842,526
06/18/2012 68.78 69.43 68.57 69.22 738,005
06/15/2012 68.32 69.4 67.93 69.02 1,690,109
06/14/2012 68.13 68.73 67.672 68.09 1,253,355
06/13/2012 69.18 69.47 67.71 67.92 2,286,827
06/12/2012 70 70.72 68.91 69.35 1,426,403
06/11/2012 71.1 72.44 69.8 69.87 1,553,680
06/08/2012 69.1 70.89 68.8 70.89 1,369,951
06/07/2012 70.38 70.63 68.89 69.1 1,663,653
06/06/2012 69.71 70.32 69.57 70 1,668,870
06/05/2012 68.74 69.53 68.64 69.35 1,701,300
06/04/2012 69.75 70.0299 68.6 69.03 1,528,514
06/01/2012 70.6 70.73 69.22 69.75 2,196,008
05/31/2012 72.67 72.67 71.21 71.29 2,159,056
05/30/2012 73.33 73.35 72.32 72.46 1,902,828
05/29/2012 73 74.7 72.67 73.7 2,252,938
05/25/2012 72.86 73.29 72.54 72.67 1,434,159
05/24/2012 71.68 73.13 71.5 72.76 2,569,791
05/23/2012 70.68 71.15 69.98 70.71 1,528,134
05/22/2012 70.91 72.27 70.57 71 2,651,846
05/21/2012 70.09 70.84 69.8 70.46 2,594,280
05/18/2012 71.02 71.02 69.7013 69.91 4,237,795
05/17/2012 71.89 72.41 70.77 70.87 2,156,693
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.