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 (%)
Jul 31, 2018
31.75
32.58
31.75
32.14
305,294
+0.36(+1.13%)
Jul 30, 2018
32.08
32.50
31.55
31.78
319,399
-0.36(-1.12%)
Jul 27, 2018
32.25
32.62
31.42
32.14
390,100
-0.32(-0.99%)
Jul 26, 2018
32.51
32.84
32.20
32.46
553,770
-0.40(-1.22%)
Jul 25, 2018
32.45
33.34
32.45
32.86
516,129
+0.56(+1.73%)
Jul 24, 2018
32.98
31.53
32.30
995,532
-1.68(-4.94%)
Jul 23, 2018
34.13
34.25
33.03
33.98
326,414
-0.20(-0.59%)
Jul 20, 2018
34.68
34.68
33.82
34.18
290,982
-0.57(-1.64%)
Jul 19, 2018
35.26
34.28
34.75
207,433
-0.22(-0.63%)
Jul 18, 2018
34.71
35.23
34.19
34.97
358,968
+0.38(+1.10%)
Jul 17, 2018
33.61
35.09
33.50
34.59
479,842
+0.87(+2.58%)
Jul 16, 2018
35.25
35.30
33.64
33.72
654,900
-1.75(-4.93%)
Jul 13, 2018
35.38
36.48
35.25
35.47
594,936
+0.09(+0.25%)
Jul 12, 2018
34.90
35.54
34.44
35.38
555,518
+1.07(+3.12%)
Jul 11, 2018
34.15
34.92
33.79
34.31
400,688
-0.14(-0.41%)
Jul 10, 2018
34.67
34.85
34.15
34.45
338,217
-0.03(-0.09%)
Jul 09, 2018
35.60
35.79
34.28
34.48
456,182
-0.92(-2.60%)
Jul 06, 2018
34.66
35.54
34.52
35.40
339,496
+0.70(+2.02%)
Jul 05, 2018
34.29
35.08
34.13
34.70
298,254
+0.53(+1.55%)
Jul 03, 2018
34.17
34.17
34.17
0
-1.01(-2.87%)
Jul 02, 2018
34.50
35.55
34.22
35.18
346,530
+0.37(+1.06%)
Jun 29, 2018
34.00
35.32
34.00
34.81
457,612
+1.06(+3.14%)
Jun 28, 2018
33.32
33.86
32.83
33.75
407,659
+0.38(+1.14%)
Jun 27, 2018
34.12
34.85
33.18
33.37
397,227
-0.86(-2.51%)
Jun 26, 2018
32.94
34.46
32.73
34.23
432,174
+1.29(+3.92%)
Jun 25, 2018
33.30
33.38
32.52
32.94
378,448
-0.39(-1.17%)
Jun 22, 2018
33.35
33.49
32.30
33.33
1,752,165
+0.13(+0.39%)
Jun 21, 2018
34.48
34.74
32.77
33.20
492,338
-1.45(-4.18%)
Jun 20, 2018
34.22
35.11
34.08
34.65
371,260
+0.71(+2.09%)
Jun 19, 2018
33.90
34.81
33.37
33.94
512,023
-1.32(-3.74%)
Jun 18, 2018
34.74
35.41
34.15
35.26
440,347
+0.28(+0.80%)
Jun 15, 2018
35.32
35.32
34.98
560,942
-0.34(-0.96%)
Jun 14, 2018
35.41
35.64
35.01
35.32
438,352
+0.12(+0.34%)
Jun 13, 2018
35.03
35.50
34.75
35.20
721,989
-0.04(-0.11%)
Jun 12, 2018
34.05
35.66
34.01
35.24
979,019
+0.52(+1.50%)
Jun 11, 2018
34.24
34.83
33.60
34.72
811,460
+0.79(+2.33%)
Jun 08, 2018
33.67
34.06
33.21
33.93
1,172,719
+0.40(+1.19%)
Jun 07, 2018
35.31
35.40
33.17
33.53
1,774,091
-0.34(-1.00%)
Jun 06, 2018
34.19
34.89
33.53
33.87
1,470,314
+0.53(+1.59%)
Jun 05, 2018
32.79
33.83
32.32
33.34
1,251,673
+0.55(+1.68%)
Jun 04, 2018
32.90
33.19
32.40
32.79
471,421
+0.00(+0.00%)
Jun 01, 2018
32.48
33.02
32.37
32.79
598,124
+0.45(+1.39%)
May 31, 2018
32.99
33.01
31.80
32.34
702,452
-0.53(-1.61%)
May 30, 2018
33.40
33.51
32.02
32.87
804,436
-0.60(-1.79%)
May 29, 2018
34.14
34.18
32.92
33.47
711,692
-0.15(-0.45%)
May 25, 2018
33.62
33.62
33.62
0
+1.43(+4.44%)
May 24, 2018
32.35
32.60
31.77
32.19
529,041
-0.21(-0.65%)
May 23, 2018
33.47
33.47
32.32
32.40
711,673
-1.09(-3.25%)
May 22, 2018
34.70
34.85
32.89
33.49
1,618,418
+0.28(+0.84%)
May 21, 2018
34.10
34.25
32.64
33.21
798,191
+0.21(+0.64%)
May 18, 2018
32.58
33.59
32.49
33.00
760,906
+0.45(+1.38%)
May 17, 2018
33.35
33.39
32.37
32.55
1,081,691
-0.78(-2.34%)
May 16, 2018
32.35
33.41
32.12
33.33
1,335,144
+0.25(+0.76%)
May 15, 2018
33.76
33.90
32.55
33.08
1,602,431
-1.17(-3.42%)
May 14, 2018
37.18
37.36
33.95
34.25
4,654,427
+2.75(+8.73%)
May 11, 2018
30.76
31.91
30.73
31.50
671,323
+0.54(+1.74%)
May 10, 2018
31.17
31.21
30.36
30.96
408,806
-0.21(-0.67%)
May 09, 2018
30.83
31.87
30.28
31.17
977,016
+0.20(+0.65%)
May 08, 2018
31.00
31.44
30.07
30.97
849,983
+0.00(+0.00%)
May 07, 2018
29.80
32.03
29.75
30.97
1,892,104
+1.67(+5.70%)
May 04, 2018
29.77
31.14
29.21
29.30
1,987,572
+0.22(+0.76%)
May 03, 2018
29.05
29.93
28.47
29.08
1,358,932
+0.04(+0.14%)
May 02, 2018
28.90
29.30
28.47
29.04
688,691
+0.27(+0.94%)
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
.