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
Acadia Healthcr Company
(NQ:
ACHC
)
66.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
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 (%)
Dec 30, 2011
9.798
9.970
9.798
9.970
47,559
+0.14(+1.42%)
Dec 29, 2011
9.650
9.850
9.600
9.830
72,798
+0.30(+3.15%)
Dec 28, 2011
9.610
9.850
9.510
9.530
31,260
-0.32(-3.25%)
Dec 27, 2011
9.500
10.00
9.500
9.850
13,615
-0.01(-0.10%)
Dec 23, 2011
9.400
10.08
9.400
9.860
24,180
+0.00(+0.00%)
Dec 21, 2011
9.550
9.890
9.020
9.860
27,294
+0.35(+3.68%)
Dec 20, 2011
9.680
10.50
9.500
9.510
126,475
-0.34(-3.45%)
Dec 19, 2011
9.550
10.10
8.800
9.850
107,456
+0.35(+3.68%)
Dec 16, 2011
8.790
9.500
8.440
9.500
184,118
+0.49(+5.44%)
Dec 15, 2011
8.280
9.320
8.150
9.010
2,142,247
+1.49(+19.81%)
Dec 14, 2011
7.960
8.010
6.470
7.520
128,132
-0.48(-6.00%)
Dec 13, 2011
8.250
8.540
7.950
8.000
48,723
-0.10(-1.23%)
Dec 12, 2011
7.760
8.100
7.700
8.100
23,961
+0.10(+1.25%)
Dec 09, 2011
8.070
8.070
7.820
8.000
15,804
-0.25(-3.03%)
Dec 08, 2011
8.480
8.480
8.000
8.250
24,751
-0.22(-2.60%)
Dec 07, 2011
8.000
8.470
7.980
8.470
16,594
+0.45(+5.61%)
Dec 06, 2011
7.800
8.740
5.430
8.020
43,692
+0.13(+1.65%)
Dec 05, 2011
7.900
8.000
7.200
7.890
55,459
-0.26(-3.19%)
Dec 02, 2011
8.310
8.380
8.000
8.150
8,098
-0.25(-2.98%)
Dec 01, 2011
8.400
8.710
7.860
8.400
24,156
-0.10(-1.18%)
Nov 30, 2011
8.600
8.650
8.250
8.500
4,433
-0.08(-0.93%)
Nov 29, 2011
8.410
8.670
8.410
8.580
2,160
+0.08(+0.94%)
Nov 28, 2011
8.900
8.900
8.130
8.500
19,002
-0.42(-4.71%)
Nov 25, 2011
9.100
9.100
8.910
8.920
4,600
-0.27(-2.94%)
Nov 23, 2011
9.190
9.190
9.190
9.190
100
-0.01(-0.11%)
Nov 22, 2011
9.109
9.250
9.109
9.200
17,509
-0.10(-1.08%)
Nov 21, 2011
9.340
9.350
9.260
9.300
701
+0.05(+0.54%)
Nov 18, 2011
9.250
9.250
9.080
9.250
1,342
+0.00(+0.00%)
Nov 17, 2011
9.330
9.330
9.080
9.250
1,600
+0.01(+0.11%)
Nov 16, 2011
9.350
9.400
9.090
9.240
5,392
-0.16(-1.70%)
Nov 15, 2011
9.420
9.420
9.160
9.400
8,650
-0.01(-0.11%)
Nov 14, 2011
9.500
9.500
9.250
9.410
3,042
+0.02(+0.21%)
Nov 11, 2011
9.150
9.440
9.040
9.390
11,237
+0.24(+2.62%)
Nov 10, 2011
9.150
9.150
9.150
9.150
1,000
-0.12(-1.29%)
Nov 09, 2011
9.300
9.300
9.100
9.270
1,656
+0.02(+0.22%)
Nov 08, 2011
9.150
9.304
9.150
9.250
17,902
+0.06(+0.65%)
Nov 07, 2011
9.490
9.490
9.050
9.190
20,405
+0.04(+0.44%)
Nov 04, 2011
9.500
9.500
9.030
9.150
12,123
-0.20(-2.14%)
Nov 03, 2011
10.00
10.00
9.020
9.350
14,441
+0.28(+3.03%)
Nov 02, 2011
9.000
9.250
8.800
9.075
48,725
+0.07(+0.83%)
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
.