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 (%)
May 31, 2017
43.77
47.10
43.75
47.04
1,607,518
+0.63(+1.36%)
May 30, 2017
48.11
48.40
45.84
46.41
645,844
-1.56(-3.25%)
May 26, 2017
45.92
48.60
45.62
47.97
713,226
+1.64(+3.54%)
May 25, 2017
48.99
49.75
45.00
46.33
920,437
-2.28(-4.69%)
May 24, 2017
48.04
49.68
47.50
48.61
1,041,798
+0.43(+0.89%)
May 23, 2017
48.35
49.15
46.88
48.18
1,518,684
-0.67(-1.37%)
May 22, 2017
45.20
49.50
44.90
48.85
2,028,223
+4.67(+10.57%)
May 19, 2017
45.03
45.63
44.12
44.18
485,837
-0.80(-1.78%)
May 18, 2017
44.75
45.99
44.45
44.98
745,594
-0.15(-0.33%)
May 17, 2017
46.40
47.27
45.10
45.13
865,847
-3.28(-6.78%)
May 16, 2017
49.10
49.25
47.40
48.41
691,042
-0.26(-0.53%)
May 15, 2017
47.75
49.05
47.75
48.67
1,110,448
+0.96(+2.01%)
May 12, 2017
46.06
47.81
44.98
47.71
1,008,133
+1.44(+3.11%)
May 11, 2017
43.60
46.50
43.25
46.27
1,559,827
+1.79(+4.02%)
May 10, 2017
42.75
45.25
42.50
44.48
5,048,980
-3.93(-8.12%)
May 09, 2017
47.20
49.41
47.20
48.41
2,066,207
+1.56(+3.33%)
May 08, 2017
47.78
48.00
46.38
46.85
808,686
-0.67(-1.41%)
May 05, 2017
45.32
48.30
45.32
47.52
1,460,424
+2.60(+5.79%)
May 04, 2017
45.16
46.00
44.66
44.92
991,412
+0.09(+0.20%)
May 03, 2017
45.17
45.29
42.50
44.83
2,451,467
-1.47(-3.17%)
May 02, 2017
46.97
47.00
45.36
46.30
1,152,824
-0.77(-1.64%)
May 01, 2017
46.05
47.19
45.74
47.07
1,071,377
+1.23(+2.68%)
Apr 28, 2017
46.67
47.00
44.88
45.84
1,599,024
-0.76(-1.63%)
Apr 27, 2017
48.75
49.00
46.53
46.60
1,734,041
-1.48(-3.08%)
Apr 26, 2017
54.02
54.37
47.96
48.08
3,513,029
-6.05(-11.18%)
Apr 25, 2017
54.27
52.00
54.13
1,600,715
+0.96(+1.81%)
Apr 24, 2017
52.80
54.05
52.51
53.17
752,776
+1.15(+2.21%)
Apr 21, 2017
53.75
53.94
52.01
52.02
832,947
-1.54(-2.88%)
Apr 20, 2017
52.18
53.76
51.91
53.56
977,150
+1.41(+2.70%)
Apr 19, 2017
52.71
53.23
51.69
52.15
1,575,416
-0.55(-1.04%)
Apr 18, 2017
53.75
54.23
52.57
52.70
1,220,160
-1.60(-2.95%)
Apr 17, 2017
54.17
55.21
54.01
54.30
681,274
+0.23(+0.43%)
Apr 13, 2017
55.32
56.38
54.00
54.07
1,263,647
+0.18(+0.33%)
Apr 12, 2017
54.43
54.75
53.25
53.89
861,558
-0.72(-1.32%)
Apr 11, 2017
54.87
55.50
54.00
54.61
743,371
-0.61(-1.10%)
Apr 10, 2017
55.80
56.30
54.65
55.22
729,775
-0.78(-1.39%)
Apr 07, 2017
57.17
57.78
55.75
56.00
972,599
-1.03(-1.81%)
Apr 06, 2017
56.36
57.60
56.03
57.03
655,526
+0.37(+0.65%)
Apr 05, 2017
58.39
59.40
55.55
56.66
1,586,343
-2.08(-3.54%)
Apr 04, 2017
59.46
59.90
57.87
58.74
1,238,274
-0.91(-1.53%)
Apr 03, 2017
59.02
61.15
57.76
59.65
2,256,336
+1.03(+1.76%)
Mar 31, 2017
58.08
60.10
57.57
58.62
1,929,434
+0.76(+1.31%)
Mar 30, 2017
57.35
58.31
56.67
57.86
758,800
+0.17(+0.29%)
Mar 29, 2017
56.66
58.85
56.66
57.69
1,657,684
+1.07(+1.89%)
Mar 28, 2017
56.97
57.95
56.00
56.62
844,716
-0.66(-1.15%)
Mar 27, 2017
56.53
58.18
55.07
57.28
1,296,025
+0.59(+1.04%)
Mar 24, 2017
56.10
59.38
55.89
56.69
1,758,394
+0.68(+1.21%)
Mar 23, 2017
58.88
58.88
55.69
56.01
1,647,014
-2.89(-4.91%)
Mar 22, 2017
53.21
59.00
52.86
58.90
2,236,393
+5.40(+10.09%)
Mar 21, 2017
53.88
56.02
53.01
53.50
1,967,489
-0.59(-1.09%)
Mar 20, 2017
55.03
55.68
53.52
54.09
1,102,259
-0.93(-1.69%)
Mar 17, 2017
52.81
55.47
52.30
55.02
2,138,328
+2.83(+5.42%)
Mar 16, 2017
51.42
54.09
51.08
52.19
1,792,829
+0.53(+1.03%)
Mar 15, 2017
50.80
51.73
50.56
51.66
1,576,194
+0.49(+0.96%)
Mar 14, 2017
50.80
51.50
50.49
51.17
688,095
+0.02(+0.04%)
Mar 13, 2017
50.43
51.51
50.39
51.15
634,015
+0.59(+1.17%)
Mar 10, 2017
51.46
52.24
50.37
50.56
1,705,110
-2.07(-3.93%)
Mar 09, 2017
50.59
52.98
50.50
52.63
1,229,905
+1.85(+3.64%)
Mar 08, 2017
51.75
51.99
49.65
50.78
1,244,983
-1.04(-2.01%)
Mar 07, 2017
52.55
53.65
51.57
51.82
959,680
-0.96(-1.82%)
Mar 06, 2017
53.00
53.44
52.28
52.78
1,010,524
-0.42(-0.79%)
Mar 03, 2017
51.41
53.63
50.88
53.20
1,451,914
+1.90(+3.70%)
Mar 02, 2017
51.60
52.31
50.63
51.30
1,780,859
-0.85(-1.63%)
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
.