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 (%)
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%)
Sep 01, 2017
48.92
49.65
47.84
48.11
355,306
-0.72(-1.47%)
Aug 31, 2017
48.21
49.49
47.20
48.83
503,011
+0.72(+1.50%)
Aug 30, 2017
48.95
49.44
47.76
48.11
634,834
-1.39(-2.81%)
Aug 29, 2017
47.25
49.61
46.59
49.50
670,541
+0.91(+1.87%)
Aug 28, 2017
49.18
49.75
47.92
48.59
575,759
-0.64(-1.30%)
Aug 25, 2017
48.20
49.59
47.90
49.23
1,001,077
+1.01(+2.09%)
Aug 24, 2017
46.46
50.00
46.44
48.22
2,245,055
+3.16(+7.01%)
Aug 23, 2017
42.23
45.81
42.23
45.06
733,130
+2.35(+5.50%)
Aug 22, 2017
42.63
43.20
41.72
42.71
436,704
+0.20(+0.47%)
Aug 21, 2017
43.71
43.77
41.62
42.51
633,549
-1.29(-2.95%)
Aug 18, 2017
43.48
44.27
43.00
43.80
439,234
-0.11(-0.25%)
Aug 17, 2017
44.28
45.26
43.79
43.91
549,350
-0.30(-0.68%)
Aug 16, 2017
43.63
44.98
42.96
44.21
476,438
+0.50(+1.14%)
Aug 15, 2017
43.78
43.78
42.85
43.71
593,041
+0.03(+0.07%)
Aug 14, 2017
44.39
44.83
43.59
43.68
544,495
-0.15(-0.34%)
Aug 11, 2017
42.90
44.33
42.85
43.83
330,299
+0.84(+1.95%)
Aug 10, 2017
45.67
45.85
42.90
42.99
812,346
-3.26(-7.05%)
Aug 09, 2017
47.76
47.92
46.01
46.25
721,164
-1.63(-3.40%)
Aug 08, 2017
46.75
49.17
46.75
47.88
825,963
+1.02(+2.18%)
Aug 07, 2017
44.74
46.98
44.60
46.86
574,153
+1.51(+3.33%)
Aug 04, 2017
46.80
47.78
44.02
45.35
1,541,309
+0.13(+0.29%)
Aug 03, 2017
45.41
45.51
44.43
45.22
1,054,016
+0.70(+1.57%)
Aug 02, 2017
44.65
45.94
44.03
44.52
1,168,814
-1.85(-3.99%)
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
.