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 (%)
Nov 30, 2017
38.76
39.44
38.37
38.68
342,927
+0.03(+0.08%)
Nov 29, 2017
39.72
40.58
38.15
38.65
599,378
-1.23(-3.08%)
Nov 28, 2017
38.93
40.00
38.57
39.88
322,478
+0.89(+2.28%)
Nov 27, 2017
39.90
39.90
38.55
38.99
372,014
-1.01(-2.52%)
Nov 24, 2017
39.05
40.45
38.91
40.00
278,473
+0.98(+2.51%)
Nov 22, 2017
38.48
39.59
38.41
39.02
469,811
+0.61(+1.59%)
Nov 21, 2017
38.00
38.73
37.55
38.41
365,098
+0.97(+2.59%)
Nov 20, 2017
37.37
38.27
37.12
37.44
310,132
-0.11(-0.29%)
Nov 17, 2017
37.53
38.29
37.17
37.55
516,215
-0.05(-0.13%)
Nov 16, 2017
36.45
37.80
36.36
37.60
432,393
+1.23(+3.38%)
Nov 15, 2017
35.50
36.65
35.36
36.37
421,311
+0.77(+2.16%)
Nov 14, 2017
36.28
36.61
35.57
35.60
322,384
-1.19(-3.23%)
Nov 13, 2017
35.60
36.84
35.53
36.79
378,394
+0.68(+1.88%)
Nov 10, 2017
35.75
36.56
35.72
36.11
430,429
+0.16(+0.45%)
Nov 09, 2017
36.49
36.79
35.55
35.95
754,343
-0.95(-2.57%)
Nov 08, 2017
36.79
37.40
36.41
36.90
534,960
+0.12(+0.33%)
Nov 07, 2017
36.65
37.16
36.50
36.78
339,425
-0.04(-0.11%)
Nov 06, 2017
36.82
37.62
36.50
36.82
468,608
+0.00(+0.00%)
Nov 03, 2017
39.10
39.89
36.75
36.82
1,317,386
-2.28(-5.83%)
Nov 02, 2017
43.00
38.71
39.10
1,657,526
-4.30(-9.91%)
Nov 01, 2017
42.53
43.91
42.21
43.40
630,375
+1.09(+2.58%)
Oct 31, 2017
41.80
42.72
41.80
42.31
372,761
+0.25(+0.59%)
Oct 30, 2017
40.53
42.72
40.53
42.06
461,187
+1.07(+2.61%)
Oct 27, 2017
42.09
42.29
39.95
40.99
972,427
-0.91(-2.17%)
Oct 26, 2017
44.10
44.30
41.85
41.90
387,114
-2.05(-4.66%)
Oct 25, 2017
44.64
45.24
43.75
43.95
287,795
-0.88(-1.96%)
Oct 24, 2017
44.78
44.99
44.21
44.83
219,041
+0.28(+0.63%)
Oct 23, 2017
44.64
45.13
44.11
44.55
185,763
-0.38(-0.85%)
Oct 20, 2017
45.02
45.42
44.65
44.93
207,690
+0.45(+1.01%)
Oct 19, 2017
43.79
45.18
43.66
44.48
391,754
+0.09(+0.20%)
Oct 18, 2017
45.06
45.09
43.59
44.39
766,944
-0.95(-2.10%)
Oct 17, 2017
45.29
45.90
45.20
45.34
266,958
-0.25(-0.55%)
Oct 16, 2017
45.66
46.43
45.41
45.59
288,255
-0.41(-0.89%)
Oct 13, 2017
45.82
46.59
45.50
46.00
298,989
+0.07(+0.15%)
Oct 12, 2017
46.10
46.57
45.76
45.93
257,533
-0.27(-0.58%)
Oct 11, 2017
46.80
47.66
46.10
46.20
362,284
-0.70(-1.49%)
Oct 10, 2017
47.34
47.73
46.64
46.90
308,220
-0.43(-0.91%)
Oct 09, 2017
48.43
48.90
46.66
47.33
299,809
-0.69(-1.44%)
Oct 06, 2017
46.01
48.34
45.82
48.02
488,951
+1.70(+3.67%)
Oct 05, 2017
46.20
46.59
45.61
46.32
631,893
-1.14(-2.40%)
Oct 04, 2017
47.81
48.77
47.00
47.46
392,236
-0.80(-1.66%)
Oct 03, 2017
47.77
48.73
47.62
48.26
339,345
+0.25(+0.52%)
Oct 02, 2017
46.90
48.74
46.85
48.01
419,923
+0.91(+1.93%)
Sep 29, 2017
47.42
47.98
46.78
47.10
322,706
-0.14(-0.30%)
Sep 28, 2017
46.38
48.75
45.84
47.24
658,222
+0.61(+1.31%)
Sep 27, 2017
45.04
47.35
45.04
46.63
593,765
+1.83(+4.08%)
Sep 26, 2017
45.60
45.69
44.38
44.80
463,491
-0.23(-0.51%)
Sep 25, 2017
46.23
46.76
44.43
45.03
449,770
-1.78(-3.80%)
Sep 22, 2017
45.96
47.39
45.96
46.81
319,790
+0.46(+0.99%)
Sep 21, 2017
46.50
47.63
45.30
46.35
633,863
-0.73(-1.55%)
Sep 20, 2017
47.52
47.75
46.50
47.08
988,725
-0.47(-0.99%)
Sep 19, 2017
47.79
50.08
46.07
47.55
1,798,344
+1.72(+3.75%)
Sep 18, 2017
44.39
46.63
44.34
45.83
685,328
+1.15(+2.57%)
Sep 15, 2017
44.12
45.24
44.11
44.68
784,407
+0.02(+0.04%)
Sep 14, 2017
45.75
46.36
44.52
44.66
514,957
-1.26(-2.74%)
Sep 13, 2017
46.18
47.42
45.74
45.92
615,385
-0.31(-0.67%)
Sep 12, 2017
47.09
44.64
46.23
391,631
+0.82(+1.81%)
Sep 11, 2017
44.00
45.71
44.00
45.41
500,914
+1.83(+4.20%)
Sep 08, 2017
44.23
45.72
43.20
43.58
646,764
-0.95(-2.13%)
Sep 07, 2017
45.78
45.89
44.16
44.53
394,831
-0.96(-2.11%)
Sep 06, 2017
45.75
46.70
45.20
45.49
308,424
-0.07(-0.15%)
Sep 05, 2017
47.78
48.47
45.50
45.56
565,769
-2.55(-5.30%)
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
.