PR Newswire: news distribution, targeting and monitoring
Axcelis Technologies, Inc. (NQ: ACLS)
1.880 USD  +0.010 (+0.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 1.860 1.900 1.820 1.880 401,547 +0.01(+0.53%)
Aug 21, 2014 1.800 1.880 1.765 1.870 441,873 +0.06(+3.31%)
Aug 20, 2014 1.800 1.810 1.780 1.810 154,718 -0.01(-0.55%)
Aug 19, 2014 1.770 1.820 1.770 1.820 162,931 +0.04(+2.25%)
Aug 18, 2014 1.770 1.780 1.730 1.780 354,764 +0.02(+1.14%)
Aug 15, 2014 1.800 1.800 1.720 1.760 244,597 -0.02(-1.12%)
Aug 14, 2014 1.760 1.790 1.750 1.780 88,989 +0.01(+0.56%)
Aug 13, 2014 1.760 1.790 1.760 1.770 203,351 +0.01(+0.57%)
Aug 12, 2014 1.760 1.790 1.745 1.760 191,367 -0.01(-0.56%)
Aug 11, 2014 1.770 1.770 1.691 1.770 165,197 +0.02(+1.14%)
Aug 08, 2014 1.700 1.750 1.680 1.750 416,507 +0.04(+2.34%)
Aug 07, 2014 1.730 1.730 1.700 1.710 466,772 -0.02(-1.16%)
Aug 06, 2014 1.710 1.760 1.710 1.730 361,573 +0.00(+0.00%)
Aug 05, 2014 1.710 1.790 1.710 1.730 318,006 +0.00(+0.00%)
Aug 04, 2014 1.720 1.750 1.710 1.730 423,247 -0.02(-1.14%)
Aug 01, 2014 1.760 1.790 1.720 1.750 453,847 +0.00(+0.00%)
Jul 31, 2014 1.730 1.750 1.720 1.750 403,662 -0.01(-0.57%)
Jul 30, 2014 1.750 1.760 1.730 1.760 545,078 +0.04(+2.33%)
Jul 29, 2014 1.730 1.740 1.720 1.720 186,606 -0.01(-0.58%)
Jul 28, 2014 1.720 1.740 1.710 1.730 270,951 +0.00(+0.00%)
Jul 25, 2014 1.730 1.760 1.710 1.730 484,845 -0.03(-1.70%)
Jul 24, 2014 1.760 1.770 1.740 1.760 418,972 +0.00(+0.00%)
Jul 23, 2014 1.800 1.810 1.740 1.760 347,944 -0.04(-2.22%)
Jul 22, 2014 1.830 1.840 1.770 1.800 409,473 -0.02(-1.10%)
Jul 21, 2014 1.800 1.830 1.780 1.820 275,630 +0.00(+0.00%)
Jul 18, 2014 1.780 1.830 1.770 1.820 217,140 +0.01(+0.55%)
Jul 17, 2014 1.800 1.830 1.780 1.810 351,097 +0.00(+0.00%)
Jul 16, 2014 1.800 1.820 1.790 1.810 347,735 +0.01(+0.56%)
Jul 15, 2014 1.800 1.820 1.790 1.800 279,152 -0.01(-0.55%)
Jul 14, 2014 1.840 1.840 1.790 1.810 289,207 +0.00(+0.00%)
Jul 11, 2014 1.780 1.830 1.780 1.810 274,591 +0.03(+1.69%)
Jul 10, 2014 1.710 1.800 1.710 1.780 513,550 +0.03(+1.42%)
Jul 09, 2014 1.730 1.780 1.730 1.755 202,689 +0.00(+0.29%)
Jul 08, 2014 1.850 1.890 1.700 1.750 1,760,352 -0.21(-10.71%)
Jul 07, 2014 2.020 2.060 1.960 1.960 298,708 -0.10(-4.85%)
Jul 03, 2014 2.060 2.060 2.060 0 +0.03(+1.48%)
Jul 02, 2014 2.020 2.040 2.000 2.030 154,916 +0.02(+1.00%)
Jul 01, 2014 1.980 2.050 1.950 2.010 355,137 +0.01(+0.50%)
Jun 30, 2014 1.940 2.000 1.900 2.000 337,941 +0.04(+2.04%)
Jun 27, 2014 1.880 1.980 1.870 1.960 566,215 +0.06(+3.16%)
Jun 26, 2014 1.920 1.970 1.890 1.900 339,699 -0.09(-4.52%)
Jun 25, 2014 1.930 1.990 1.909 1.990 199,524 +0.04(+2.05%)
Jun 24, 2014 2.000 2.010 1.950 1.950 308,999 -0.06(-2.99%)
Jun 23, 2014 1.980 2.020 1.930 2.010 124,504 +0.02(+1.01%)
Jun 20, 2014 2.010 2.010 1.880 1.990 542,502 -0.01(-0.25%)
Jun 19, 2014 2.000 2.010 1.960 1.995 374,629 +0.02(+0.76%)
Jun 18, 2014 1.930 2.000 1.890 1.980 326,888 +0.04(+2.06%)
Jun 17, 2014 1.930 1.950 1.895 1.940 311,290 +0.00(+0.00%)
Jun 16, 2014 1.900 1.940 1.840 1.940 911,887 +0.03(+1.57%)
Jun 13, 2014 1.900 1.930 1.880 1.910 150,380 +0.01(+0.53%)
Jun 12, 2014 1.910 1.940 1.880 1.900 238,931 -0.02(-1.04%)
Jun 11, 2014 1.920 1.940 1.890 1.920 186,522 +0.00(+0.00%)
Jun 10, 2014 1.930 1.960 1.880 1.920 335,219 +0.01(+0.52%)
Jun 06, 2014 1.860 1.910 1.850 1.910 338,700 +0.07(+3.80%)
Jun 05, 2014 1.820 1.850 1.780 1.840 274,849 +0.02(+1.10%)
Jun 04, 2014 1.810 1.840 1.790 1.820 312,233 -0.01(-0.55%)
Jun 03, 2014 1.820 1.840 1.780 1.830 445,404 -0.01(-0.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release