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
Atlantic Coast Financial Corporation - Common Stock
(NQ:
ACFC
)
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 (%)
Sep 30, 2015
5.700
5.700
5.530
5.530
4,118
-0.13(-2.30%)
Sep 29, 2015
5.840
5.890
5.630
5.660
23,723
-0.15(-2.58%)
Sep 28, 2015
5.750
5.900
5.670
5.810
20,895
+0.07(+1.22%)
Sep 25, 2015
5.660
5.760
5.610
5.740
10,055
+0.12(+2.14%)
Sep 24, 2015
5.670
5.720
5.600
5.620
5,498
-0.03(-0.53%)
Sep 23, 2015
5.670
5.760
5.610
5.650
6,478
-0.03(-0.53%)
Sep 22, 2015
5.560
5.710
5.560
5.680
5,074
+0.10(+1.79%)
Sep 21, 2015
5.630
5.720
5.500
5.580
21,220
-0.06(-1.06%)
Sep 18, 2015
5.600
5.740
5.560
5.640
141,107
+0.01(+0.18%)
Sep 17, 2015
5.500
5.756
5.500
5.630
116,329
+0.12(+2.18%)
Sep 16, 2015
5.610
5.700
5.500
5.510
53,581
-0.08(-1.43%)
Sep 15, 2015
5.580
5.690
5.580
5.590
5,688
-0.04(-0.71%)
Sep 14, 2015
5.560
5.630
5.500
5.630
4,809
+0.06(+1.08%)
Sep 11, 2015
5.600
5.649
5.510
5.570
40,214
+0.02(+0.36%)
Sep 10, 2015
5.640
5.650
5.530
5.550
47,215
-0.09(-1.60%)
Sep 09, 2015
5.670
5.670
5.490
5.640
26,398
+0.07(+1.26%)
Sep 08, 2015
5.560
5.620
5.450
5.570
17,911
+0.02(+0.36%)
Sep 04, 2015
5.480
5.550
5.550
5.550
19,800
+0.07(+1.28%)
Sep 03, 2015
5.500
5.500
5.430
5.480
30,603
+0.06(+1.11%)
Sep 02, 2015
5.420
5.530
5.335
5.420
27,154
+0.00(+0.00%)
Sep 01, 2015
5.300
5.510
5.280
5.420
52,012
+0.12(+2.26%)
Aug 31, 2015
5.450
5.760
5.070
5.300
94,395
-0.29(-5.19%)
Aug 28, 2015
5.370
5.670
5.311
5.590
33,468
+0.17(+3.14%)
Aug 27, 2015
5.710
5.710
5.070
5.420
81,546
-0.36(-6.23%)
Aug 26, 2015
6.000
6.000
5.600
5.780
108,336
-0.17(-2.86%)
Aug 25, 2015
6.100
6.100
5.590
5.950
56,025
-0.04(-0.67%)
Aug 24, 2015
5.590
6.100
5.590
5.990
74,616
-0.12(-1.96%)
Aug 21, 2015
6.100
6.520
5.590
6.110
120,064
-0.12(-1.93%)
Aug 20, 2015
6.240
6.370
6.150
6.230
80,495
-0.13(-2.04%)
Aug 19, 2015
6.520
6.520
6.280
6.360
40,582
-0.18(-2.75%)
Aug 18, 2015
6.610
6.630
6.510
6.540
94,882
+0.00(+0.00%)
Aug 17, 2015
6.100
6.750
6.100
6.540
270,388
+0.44(+7.21%)
Aug 14, 2015
5.990
6.150
5.640
6.100
78,654
+0.10(+1.67%)
Aug 13, 2015
5.780
6.000
5.660
6.000
75,347
+0.40(+7.14%)
Aug 12, 2015
5.750
5.970
5.470
5.600
45,350
-0.15(-2.61%)
Aug 11, 2015
5.400
5.750
5.374
5.750
54,382
+0.37(+6.88%)
Aug 10, 2015
5.500
5.550
5.051
5.380
122,102
-0.13(-2.36%)
Aug 07, 2015
5.480
5.540
5.470
5.510
107,043
+0.09(+1.66%)
Aug 06, 2015
5.400
5.580
5.300
5.420
50,529
+0.02(+0.37%)
Aug 05, 2015
5.090
5.580
5.050
5.400
131,934
+0.32(+6.29%)
Aug 04, 2015
4.990
5.130
4.967
5.080
34,437
+0.13(+2.64%)
Aug 03, 2015
4.780
5.110
4.700
4.950
210,616
+0.43(+9.51%)
Jul 31, 2015
4.470
4.740
4.470
4.520
773,043
+0.06(+1.35%)
Jul 30, 2015
4.500
4.540
4.430
4.460
696,417
-0.02(-0.45%)
Jul 29, 2015
4.490
4.600
4.480
4.480
3,828
-0.01(-0.22%)
Jul 28, 2015
4.640
4.640
4.490
4.490
7,401
-0.01(-0.22%)
Jul 27, 2015
4.510
4.585
4.500
4.500
27,296
-0.04(-0.88%)
Jul 24, 2015
4.660
4.660
4.540
4.540
16,301
-0.17(-3.61%)
Jul 23, 2015
4.713
4.750
4.650
4.710
39,697
+0.02(+0.43%)
Jul 22, 2015
4.750
4.759
4.690
4.690
25,084
+0.04(+0.86%)
Jul 21, 2015
4.650
4.769
4.650
4.650
5,551
-0.09(-1.90%)
Jul 20, 2015
4.730
4.770
4.720
4.740
2,277
+0.05(+1.07%)
Jul 17, 2015
4.755
4.770
4.651
4.690
4,728
-0.05(-1.16%)
Jul 16, 2015
4.830
4.850
4.740
4.745
20,470
-0.04(-0.84%)
Jul 15, 2015
4.688
4.810
4.659
4.785
9,901
+0.09(+2.03%)
Jul 14, 2015
4.615
4.690
4.610
4.690
20,669
+0.06(+1.19%)
Jul 13, 2015
4.670
4.670
4.590
4.635
2,410
+0.02(+0.54%)
Jul 10, 2015
4.430
4.610
4.430
4.610
3,529
+0.23(+5.13%)
Jul 09, 2015
4.410
4.430
4.320
4.385
10,138
+0.06(+1.50%)
Jul 08, 2015
4.370
4.460
4.320
4.320
17,144
-0.08(-1.82%)
Jul 07, 2015
4.380
4.460
4.380
4.400
38,307
+0.06(+1.38%)
Jul 06, 2015
4.460
4.520
4.340
4.340
36,756
-0.21(-4.62%)
Jul 02, 2015
4.600
4.550
4.550
4.550
8,600
-0.04(-0.87%)
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
.