Accuride Corporation New Historical Stock Prices

ACW 
$3.89
*  
0.19
4.66%
Get ACW Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ACW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ACW Pre-Market
 
 
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.
16:00  4.08  4.11  3.85  3.89 370,274
05/01/2015 4.04 4.11 3.85 3.89 370,274
04/30/2015 4.25 4.31 4.01 4.08 389,288
04/29/2015 4.25 4.32 4.25 4.27 118,383
04/28/2015 4.58 4.58 4.25 4.31 253,637
04/27/2015 4.69 4.69 4.25 4.4 390,856
04/24/2015 4.7 4.77 4.66 4.77 157,538
04/23/2015 4.58 4.69 4.57 4.67 83,873
04/22/2015 4.53 4.59 4.45 4.58 78,488
04/21/2015 4.53 4.6 4.41 4.51 149,413
04/20/2015 4.49 4.56 4.49 4.52 61,211
04/17/2015 4.61 4.61 4.45 4.46 183,317
04/16/2015 4.7 4.77 4.56 4.63 79,145
04/15/2015 4.66 4.77 4.63 4.7 89,489
04/14/2015 4.58 4.7099 4.49 4.62 124,616
04/13/2015 4.57 4.6676 4.5 4.6 97,172
04/10/2015 4.58 4.62 4.5 4.59 121,787
04/09/2015 4.72 4.79 4.49 4.52 163,689
04/08/2015 4.84 4.85 4.65 4.74 83,502
04/07/2015 4.84 4.94 4.8 4.81 102,482
04/06/2015 4.91 4.99 4.82 4.83 110,778
04/02/2015 4.96 5 4.84 4.92 158,273
04/01/2015 4.66 4.94 4.66 4.9 200,287
03/31/2015 4.51 4.74 4.51 4.66 312,309
03/30/2015 4.45 4.72 4.45 4.61 205,564
03/27/2015 4.49 4.51 4.38 4.39 159,259
03/26/2015 4.59 4.64 4.5 4.5 113,417
03/25/2015 4.55 4.64 4.46 4.6 181,289
03/24/2015 4.62 4.67 4.53 4.55 79,100
03/23/2015 4.54 4.66 4.51 4.61 121,670
03/20/2015 4.73 4.73 4.51 4.52 427,805
03/19/2015 4.6 4.71 4.49 4.7 176,002
03/18/2015 4.44 4.66 4.38 4.64 199,349
03/17/2015 4.53 4.6 4.43 4.45 119,975
03/16/2015 4.76 4.8 4.48 4.52 291,388
03/13/2015 4.77 4.77 4.54 4.76 170,801
03/12/2015 4.59 4.85 4.59 4.8 166,884
03/11/2015 4.65 4.65 4.48 4.58 208,317
03/10/2015 4.61 4.66 4.531 4.62 109,768
03/09/2015 4.63 4.715 4.48 4.64 372,841
03/06/2015 4.91 5 4.68 4.72 197,062
03/05/2015 5 5.05 4.82 4.97 209,904
03/04/2015 4.85 5.01 4.78 5.01 190,375
03/03/2015 5.13 5.2066 4.82 4.86 338,113
03/02/2015 5.45 5.47 5.27 5.32 316,890
02/27/2015 5.34 5.41 5.25 5.39 378,395
02/26/2015 5.28 5.36 5.25 5.31 108,754
02/25/2015 5.37 5.37 5.261 5.3 100,910
02/24/2015 5.42 5.45 5.36 5.37 131,491
02/23/2015 5.39 5.46 5.32 5.36 227,059
02/20/2015 5.28 5.4 5.18 5.32 181,556
02/19/2015 5.15 5.3 5.15 5.27 78,668
02/18/2015 5.13 5.23 5.12 5.18 119,684
02/17/2015 5.16 5.26 5.13 5.14 214,114
02/13/2015 5.09 5.187 5.07 5.13 251,598
02/12/2015 4.99 5.1 4.9 5.09 277,826
02/11/2015 5.1 5.1 4.82 4.88 183,315
02/10/2015 4.85 4.89 4.8 4.87 53,140
02/09/2015 4.88 5.01 4.82 4.83 69,070
02/06/2015 4.87 4.9722 4.85 4.88 61,301
02/05/2015 4.78 4.878 4.77 4.85 73,695
02/04/2015 4.67 4.83 4.67 4.77 94,022
02/03/2015 4.49 4.7 4.49 4.7 106,434
02/02/2015 4.43 4.46 4.39 4.45 86,804
*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?