Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acacia Communica
(NQ:
ACIA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
67.69
68.22
67.51
67.98
677,900
+0.32(+0.47%)
Jul 30, 2020
67.29
67.82
67.20
67.66
338,925
+0.16(+0.24%)
Jul 29, 2020
67.76
67.76
67.49
67.50
226,471
-0.20(-0.30%)
Jul 28, 2020
67.62
67.93
67.39
67.70
298,534
-0.05(-0.07%)
Jul 27, 2020
67.53
67.85
67.50
67.75
204,644
+0.15(+0.22%)
Jul 24, 2020
67.60
67.73
67.58
67.60
176,200
-0.09(-0.13%)
Jul 23, 2020
67.74
67.89
67.60
67.69
453,707
+0.04(+0.06%)
Jul 22, 2020
68.24
68.24
67.59
67.65
1,118,613
-0.40(-0.59%)
Jul 21, 2020
67.97
68.18
67.82
68.05
246,893
+0.23(+0.34%)
Jul 20, 2020
67.57
67.92
67.50
67.82
331,726
+0.17(+0.25%)
Jul 17, 2020
68.00
68.06
67.57
67.65
234,800
-0.35(-0.51%)
Jul 16, 2020
67.69
68.07
67.69
68.00
263,401
+0.25(+0.37%)
Jul 15, 2020
67.83
67.96
67.63
67.75
372,173
+0.05(+0.07%)
Jul 14, 2020
67.91
67.98
67.49
67.70
458,180
-0.10(-0.15%)
Jul 13, 2020
67.91
68.09
67.75
67.80
767,000
-0.03(-0.04%)
Jul 10, 2020
67.80
67.88
67.63
67.83
188,500
+0.03(+0.04%)
Jul 09, 2020
67.51
67.84
67.44
67.80
284,100
+0.34(+0.50%)
Jul 08, 2020
67.13
67.74
67.08
67.46
405,556
+0.28(+0.42%)
Jul 07, 2020
67.10
67.36
67.04
67.18
341,431
-0.07(-0.10%)
Jul 06, 2020
67.15
67.54
67.02
67.25
457,951
+0.20(+0.30%)
Jul 02, 2020
67.19
67.35
66.98
67.05
295,700
-0.18(-0.27%)
Jul 01, 2020
67.19
67.51
66.85
67.23
667,574
+0.04(+0.06%)
Jun 30, 2020
67.90
67.93
67.02
67.19
950,331
-0.76(-1.12%)
Jun 29, 2020
68.35
68.35
67.61
67.95
397,468
-0.35(-0.51%)
Jun 26, 2020
68.17
68.52
68.02
68.30
632,400
-0.05(-0.07%)
Jun 25, 2020
68.39
68.45
68.03
68.35
464,537
-0.06(-0.09%)
Jun 24, 2020
68.21
68.50
68.16
68.41
566,900
+0.06(+0.09%)
Jun 23, 2020
68.33
68.50
68.00
68.35
385,173
+0.09(+0.13%)
Jun 22, 2020
68.17
68.31
67.82
68.26
585,980
-0.01(-0.01%)
Jun 19, 2020
68.28
68.40
68.03
68.27
647,700
+0.05(+0.07%)
Jun 18, 2020
68.00
68.22
67.82
68.22
294,962
+0.15(+0.22%)
Jun 17, 2020
68.18
68.18
67.98
68.07
426,357
-0.05(-0.07%)
Jun 16, 2020
68.31
68.32
68.00
68.12
572,730
+0.12(+0.18%)
Jun 15, 2020
67.31
68.00
67.11
68.00
538,544
+0.40(+0.59%)
Jun 12, 2020
67.50
67.68
67.03
67.60
531,200
+0.36(+0.54%)
Jun 11, 2020
67.41
67.50
67.09
67.24
346,352
-0.18(-0.27%)
Jun 10, 2020
67.76
67.76
67.17
67.42
595,280
-0.18(-0.27%)
Jun 09, 2020
67.79
67.83
67.41
67.60
225,507
-0.20(-0.29%)
Jun 08, 2020
67.23
67.94
67.22
67.80
368,540
+0.55(+0.82%)
Jun 05, 2020
67.52
68.25
67.06
67.25
626,100
-0.22(-0.33%)
Jun 04, 2020
67.87
68.08
67.27
67.47
482,743
-0.68(-1.00%)
Jun 03, 2020
67.60
68.25
67.37
68.15
867,384
+0.55(+0.81%)
Jun 02, 2020
67.50
67.86
67.44
67.60
703,525
+0.11(+0.16%)
Jun 01, 2020
67.38
67.54
66.95
67.49
515,814
-0.01(-0.01%)
May 29, 2020
66.90
67.50
66.41
67.50
715,000
+0.84(+1.26%)
May 28, 2020
67.54
68.00
66.12
66.66
1,762,933
-0.59(-0.88%)
May 27, 2020
67.50
67.69
67.07
67.25
848,512
-0.32(-0.47%)
May 26, 2020
68.28
68.38
67.51
67.57
718,063
-0.33(-0.49%)
May 22, 2020
67.27
68.39
67.00
67.90
1,250,100
+0.67(+1.00%)
May 21, 2020
67.23
67.34
66.91
67.23
849,413
-0.08(-0.12%)
May 20, 2020
66.79
67.56
66.61
67.31
791,177
+0.77(+1.16%)
May 19, 2020
67.22
67.83
66.46
66.54
1,497,505
-1.02(-1.51%)
May 18, 2020
67.25
67.66
66.75
67.56
875,972
+0.30(+0.45%)
May 15, 2020
67.25
67.44
66.62
67.26
1,669,600
-0.84(-1.23%)
May 14, 2020
68.11
68.20
67.96
68.10
685,706
-0.15(-0.22%)
May 13, 2020
68.25
68.61
68.06
68.25
810,014
-0.37(-0.54%)
May 12, 2020
68.95
68.95
68.62
68.62
788,124
-0.22(-0.32%)
May 11, 2020
68.74
69.13
68.64
68.84
624,244
+0.06(+0.08%)
May 08, 2020
68.63
69.02
68.55
68.78
608,800
+0.28(+0.42%)
May 07, 2020
68.57
68.65
68.39
68.50
292,422
+0.22(+0.32%)
May 06, 2020
68.35
68.78
68.23
68.28
873,899
-0.02(-0.03%)
May 05, 2020
68.20
68.48
67.77
68.30
936,590
+0.36(+0.53%)
May 04, 2020
67.56
68.02
67.43
67.94
656,892
+0.21(+0.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.