Accuride Corporation New Historical Stock Prices

ACW 
$4.56
*  
0.05
1.08%
Get ACW Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ACW now
Exchange: NYSE
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.59  4.64  4.51  4.56 145,483
08/28/2014 4.7 4.7 4.56 4.61 89,025
08/27/2014 4.7 4.76 4.61 4.75 124,145
08/26/2014 4.65 4.72 4.54 4.71 207,153
08/25/2014 4.78 4.85 4.62 4.65 181,698
08/22/2014 4.91 4.94 4.75 4.76 118,929
08/21/2014 4.99 5.03 4.89 4.91 64,281
08/20/2014 5 5.04 4.88 5.01 166,140
08/19/2014 5.04 5.0999 5 5.05 106,734
08/18/2014 5.07 5.1 5.03 5.05 176,815
08/15/2014 5.05 5.09 4.87 5.05 182,359
08/14/2014 5 5.05 4.95 5.03 86,439
08/13/2014 5.05 5.07 4.9415 5.01 85,460
08/12/2014 4.82 5.05 4.82 5.04 150,335
08/11/2014 4.95 5.05 4.84 4.85 206,145
08/08/2014 4.72 5 4.72 4.92 199,411
08/07/2014 4.83 4.96 4.68 4.71 203,747
08/06/2014 4.9 4.93 4.8 4.83 251,566
08/05/2014 4.92 5.11 4.89 4.95 225,280
08/04/2014 4.95 4.98 4.85 4.92 259,264
08/01/2014 4.98 5.07 4.85 4.93 256,919
07/31/2014 5 5.123 4.96 5 409,712
07/30/2014 5.17 5.19 5.08 5.11 215,279
07/29/2014 5.19 5.36 5.07 5.1 351,618
07/28/2014 5.59 5.75 5.19 5.21 859,319
07/25/2014 5.01 5.08 4.91 4.97 181,596
07/24/2014 5.19 5.24 5.04 5.11 182,812
07/23/2014 5.21 5.26 5.06 5.15 166,966
07/22/2014 5.12 5.229 5.12 5.19 208,087
07/21/2014 5.05 5.128 4.99 5.08 142,848
07/18/2014 4.91 5.16 4.91 5.12 235,284
07/17/2014 5.04 5.08 4.9 4.92 215,298
07/16/2014 5.12 5.26 5.07 5.1 216,775
07/15/2014 5.1 5.27 4.98 5.08 488,610
07/14/2014 5.09 5.2599 5.01 5.1 413,394
07/11/2014 4.89 5.02 4.89 4.99 152,437
07/10/2014 4.8 4.97 4.8 4.92 175,289
07/09/2014 4.97 5 4.95 4.99 119,770
07/08/2014 4.96 5.01 4.865 4.93 190,340
07/07/2014 5.06 5.12 4.97 4.99 184,767
07/03/2014 5.05 5.12 5.03 5.12 109,659
07/02/2014 4.97 5.04 4.97 5 142,397
07/01/2014 4.89 5.05 4.89 4.99 241,325
06/30/2014 4.84 4.9146 4.82 4.89 177,402
06/27/2014 4.7 4.87 4.68 4.87 487,202
06/26/2014 4.72 4.75 4.62 4.75 110,511
06/25/2014 4.7 4.789 4.6 4.73 208,547
06/24/2014 4.96 5.07 4.73 4.74 296,173
06/23/2014 5.12 5.15 4.96 4.96 152,593
06/20/2014 5.15 5.17 5.05 5.1 401,646
06/19/2014 5.13 5.155 5.1 5.15 178,690
06/18/2014 5.07 5.09 5.02 5.09 147,154
06/17/2014 5.02 5.09 4.985 5 244,465
06/16/2014 5.01 5.1 4.96 5 219,271
06/13/2014 5 5.0302 4.85 5 221,763
06/12/2014 5.04 5.04 4.96 4.98 267,332
06/11/2014 5.2 5.2 5.02 5.06 180,757
06/10/2014 5.2 5.29 5.15 5.22 212,677
06/09/2014 5.28 5.34 5.2 5.25 280,197
06/06/2014 5.31 5.36 5.27 5.3 426,135
06/05/2014 5.22 5.495 5.22 5.31 563,043
06/04/2014 5.08 5.28 5.0401 5.23 390,296
06/03/2014 5.3 5.35 5.05 5.09 503,450
06/02/2014 5.5 5.5 5.2 5.34 304,911
05/30/2014 5.57 5.57 5.36 5.5 193,304
05/29/2014 5.71 5.73 5.54 5.55 176,082
05/28/2014 5.75 5.76 5.65 5.7 281,888
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.

Research Brokers before you trade

Want to trade FX?