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 (%)
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%)
Mar 01, 2017
52.51
52.99
50.52
52.15
1,696,213
+0.20(+0.38%)
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%)
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
.