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 (%)
Feb 28, 2017
52.58
54.10
51.68
51.95
1,589,234
-1.05(-1.98%)
Feb 27, 2017
54.37
54.61
52.60
53.00
1,982,056
-1.04(-1.92%)
Feb 24, 2017
52.80
55.89
52.60
54.04
5,175,749
-9.39(-14.80%)
Feb 23, 2017
63.98
64.37
59.01
63.43
4,624,548
+1.21(+1.94%)
Feb 22, 2017
67.04
67.38
61.45
62.22
2,505,440
-4.32(-6.49%)
Feb 21, 2017
68.00
69.57
66.03
66.54
2,382,353
-0.04(-0.06%)
Feb 17, 2017
66.58
66.58
66.58
0
+2.39(+3.72%)
Feb 16, 2017
65.05
66.80
63.25
64.19
1,250,540
-0.73(-1.12%)
Feb 15, 2017
65.10
66.50
62.75
64.92
2,204,726
-0.79(-1.20%)
Feb 14, 2017
61.97
65.94
60.73
65.71
3,593,483
+4.10(+6.65%)
Feb 13, 2017
57.00
61.95
56.39
61.61
2,601,915
+5.59(+9.98%)
Feb 10, 2017
56.51
56.61
54.88
56.02
970,856
-0.66(-1.16%)
Feb 09, 2017
56.15
57.38
55.32
56.68
1,063,015
+0.43(+0.76%)
Feb 08, 2017
54.59
56.30
54.50
56.25
913,608
+1.44(+2.63%)
Feb 07, 2017
55.97
56.13
54.26
54.81
1,268,612
-0.73(-1.31%)
Feb 06, 2017
56.75
56.79
55.45
55.54
976,971
-1.71(-2.99%)
Feb 03, 2017
57.42
58.11
55.60
57.25
1,585,158
-0.09(-0.16%)
Feb 02, 2017
56.97
58.68
56.15
57.34
2,220,611
+2.36(+4.29%)
Feb 01, 2017
59.61
59.61
54.25
54.98
2,268,764
-3.19(-5.48%)
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%)
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
.