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 (%)
Jan 31, 2017
58.48
58.86
57.50
58.17
928,014
-0.10(-0.17%)
Jan 30, 2017
60.67
60.96
57.82
58.27
1,713,817
-2.71(-4.44%)
Jan 27, 2017
61.72
63.30
60.55
60.98
738,102
-1.32(-2.12%)
Jan 26, 2017
62.98
63.70
61.05
62.30
921,855
-1.61(-2.52%)
Jan 25, 2017
68.07
68.10
63.05
63.91
2,259,932
-3.69(-5.46%)
Jan 24, 2017
63.48
67.76
63.47
67.60
1,763,509
+4.72(+7.51%)
Jan 23, 2017
62.26
63.42
61.89
62.88
398,829
+0.42(+0.67%)
Jan 20, 2017
63.54
63.84
61.37
62.46
909,236
-0.83(-1.31%)
Jan 19, 2017
60.52
63.90
60.50
63.29
1,463,599
+3.28(+5.47%)
Jan 18, 2017
59.24
60.97
59.20
60.01
599,475
+0.56(+0.94%)
Jan 17, 2017
60.54
61.00
59.30
59.45
608,768
-1.70(-2.78%)
Jan 13, 2017
61.15
61.15
61.15
0
-0.36(-0.59%)
Jan 12, 2017
60.00
61.75
59.50
61.51
1,723,634
+2.01(+3.38%)
Jan 11, 2017
57.80
59.88
57.25
59.50
1,660,955
+1.96(+3.41%)
Jan 10, 2017
64.00
64.64
56.31
57.54
4,180,351
-6.08(-9.56%)
Jan 09, 2017
60.43
64.00
60.10
63.62
1,290,210
+2.66(+4.36%)
Jan 06, 2017
60.69
61.94
59.12
60.96
865,532
+0.27(+0.44%)
Jan 05, 2017
63.50
63.50
60.37
60.69
1,679,375
-2.22(-3.53%)
Jan 04, 2017
61.42
63.29
60.06
62.91
1,239,129
+1.20(+1.94%)
Jan 03, 2017
62.15
64.48
61.05
61.71
1,002,100
-0.04(-0.06%)
Dec 30, 2016
61.75
61.75
61.75
0
-1.41(-2.23%)
Dec 29, 2016
65.66
66.25
62.82
63.16
1,240,581
-2.74(-4.16%)
Dec 28, 2016
67.50
68.50
65.53
65.90
650,119
-1.29(-1.92%)
Dec 27, 2016
65.65
67.49
65.31
67.19
477,018
+1.50(+2.28%)
Dec 23, 2016
65.69
65.69
65.69
0
+0.07(+0.11%)
Dec 22, 2016
66.25
69.97
64.21
65.62
1,580,024
-0.33(-0.50%)
Dec 21, 2016
66.84
67.48
65.07
65.95
913,501
-1.00(-1.49%)
Dec 20, 2016
66.77
68.57
65.51
66.95
830,494
+0.31(+0.47%)
Dec 19, 2016
66.15
67.20
64.95
66.64
687,906
+0.26(+0.39%)
Dec 16, 2016
67.49
68.28
65.44
66.38
1,072,438
-0.74(-1.10%)
Dec 15, 2016
65.47
67.42
65.03
67.12
828,604
+1.69(+2.58%)
Dec 14, 2016
65.00
66.61
64.81
65.43
839,982
-0.16(-0.24%)
Dec 13, 2016
67.53
68.84
65.45
65.59
797,746
-1.85(-2.74%)
Dec 12, 2016
66.50
67.50
65.77
67.44
541,163
+0.55(+0.82%)
Dec 09, 2016
70.34
71.50
66.59
66.89
1,173,015
-2.99(-4.28%)
Dec 08, 2016
72.12
74.75
69.72
69.88
1,162,354
-2.70(-3.72%)
Dec 07, 2016
70.37
72.75
69.68
72.58
831,517
+2.44(+3.48%)
Dec 06, 2016
69.06
70.26
67.31
70.14
604,303
+1.08(+1.56%)
Dec 05, 2016
66.92
69.33
66.92
69.06
734,344
+2.65(+3.99%)
Dec 02, 2016
65.29
66.78
64.51
66.41
721,593
+1.04(+1.59%)
Dec 01, 2016
69.19
69.19
64.53
65.37
1,550,932
-3.89(-5.62%)
Nov 30, 2016
71.15
72.25
69.04
69.26
1,084,917
-1.41(-2.00%)
Nov 29, 2016
72.98
73.50
69.31
70.67
1,132,196
-2.26(-3.10%)
Nov 28, 2016
77.95
79.38
72.51
72.93
1,572,997
-5.09(-6.52%)
Nov 25, 2016
75.16
78.69
75.01
78.02
892,039
+3.11(+4.15%)
Nov 23, 2016
74.91
74.91
74.91
0
-2.51(-3.24%)
Nov 22, 2016
73.20
78.00
72.50
77.42
1,796,587
+4.18(+5.71%)
Nov 21, 2016
76.00
76.45
72.37
73.24
1,269,493
-1.65(-2.20%)
Nov 18, 2016
74.00
76.00
72.12
74.89
1,111,975
+0.76(+1.03%)
Nov 17, 2016
77.00
78.40
73.80
74.13
1,488,596
-2.28(-2.98%)
Nov 16, 2016
73.65
79.11
73.27
76.41
2,122,498
+1.55(+2.07%)
Nov 15, 2016
68.00
75.14
67.65
74.86
2,731,946
+7.45(+11.05%)
Nov 14, 2016
71.01
71.65
66.90
67.41
1,525,218
-3.52(-4.96%)
Nov 11, 2016
69.47
77.00
66.38
70.93
3,819,539
-0.75(-1.05%)
Nov 10, 2016
76.21
76.37
67.76
71.68
2,945,029
-1.34(-1.84%)
Nov 09, 2016
70.52
77.60
67.80
73.02
3,908,670
+1.69(+2.37%)
Nov 08, 2016
66.97
72.73
66.04
71.33
2,712,594
+5.66(+8.62%)
Nov 07, 2016
65.44
68.29
64.28
65.67
2,536,952
+2.78(+4.42%)
Nov 04, 2016
64.99
65.25
61.80
62.89
2,406,269
-0.37(-0.58%)
Nov 03, 2016
69.60
70.02
62.69
63.26
2,783,905
-5.09(-7.45%)
Nov 02, 2016
70.02
74.25
67.69
68.35
2,801,100
-0.07(-0.10%)
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
.