Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acs Actividades ADR (OP: ACSAY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.944 7.980 7.910 7.950 2,272,083 +0.03(+0.38%)
May 30, 2017 7.900 7.940 7.880 7.920 1,221,966 -0.01(-0.13%)
May 26, 2017 8.000 8.070 7.920 7.930 278,757 -0.20(-2.46%)
May 25, 2017 8.140 8.150 8.080 8.130 75,520 +0.10(+1.18%)
May 24, 2017 8.025 8.075 7.990 8.035 50,094 +0.08(+0.94%)
May 23, 2017 7.975 8.020 7.960 7.960 36,821 +0.00(+0.00%)
May 22, 2017 8.020 8.037 7.900 7.960 113,844 -0.04(-0.50%)
May 19, 2017 7.910 8.000 7.893 8.000 118,092 +0.29(+3.76%)
May 18, 2017 7.610 7.750 7.592 7.710 64,188 +0.06(+0.78%)
May 17, 2017 7.795 7.810 7.610 7.650 132,431 -0.12(-1.54%)
May 16, 2017 7.800 7.940 7.770 7.770 47,666 -0.02(-0.26%)
May 15, 2017 7.785 7.830 7.770 7.790 88,036 +0.00(+0.00%)
May 12, 2017 7.830 7.830 7.700 7.790 55,743 +0.26(+3.45%)
May 11, 2017 7.490 7.600 7.450 7.530 107,666 -0.10(-1.31%)
May 10, 2017 7.600 7.640 7.550 7.630 76,732 +0.01(+0.13%)
May 09, 2017 7.660 7.680 7.610 7.620 90,287 +0.05(+0.66%)
May 08, 2017 7.510 7.570 7.490 7.570 290,151 -0.18(-2.32%)
May 05, 2017 7.670 7.800 7.630 7.750 120,035 +0.14(+1.84%)
May 04, 2017 7.490 7.620 7.490 7.610 141,882 +0.15(+2.01%)
May 03, 2017 7.460 7.500 7.430 7.460 73,789 -0.07(-0.93%)
May 02, 2017 7.440 7.530 7.430 7.530 61,422 +0.09(+1.21%)
May 01, 2017 7.366 7.470 7.350 7.440 75,005 +0.05(+0.68%)
Apr 28, 2017 7.375 7.390 7.360 7.390 50,427 +0.09(+1.23%)
Apr 27, 2017 7.280 7.320 7.264 7.300 78,116 -0.02(-0.27%)
Apr 26, 2017 7.320 7.340 7.280 7.320 63,307 -0.03(-0.41%)
Apr 25, 2017 7.250 7.360 7.245 7.350 137,347 +0.06(+0.82%)
Apr 24, 2017 7.255 7.300 7.240 7.290 733,347 +0.31(+4.44%)
Apr 21, 2017 6.905 6.980 6.900 6.980 68,228 -0.02(-0.29%)
Apr 20, 2017 6.910 7.090 6.910 7.000 69,001 +0.14(+2.04%)
Apr 19, 2017 6.880 6.960 6.840 6.860 161,515 -0.09(-1.29%)
Apr 18, 2017 6.990 7.040 6.890 6.950 69,425 -0.13(-1.84%)
Apr 17, 2017 7.180 7.180 6.930 7.080 99,378 +0.05(+0.71%)
Apr 13, 2017 6.911 7.070 6.900 7.030 74,181 -0.02(-0.28%)
Apr 12, 2017 6.970 7.050 6.930 7.050 85,648 +0.02(+0.36%)
Apr 11, 2017 7.070 7.070 7.000 7.025 97,434 -0.01(-0.21%)
Apr 10, 2017 7.035 7.080 7.020 7.040 62,245 +0.00(+0.00%)
Apr 07, 2017 7.010 7.080 7.010 7.040 65,814 -0.03(-0.42%)
Apr 06, 2017 7.090 7.090 7.010 7.070 97,744 +0.21(+3.06%)
Apr 05, 2017 6.950 6.960 6.860 6.860 58,228 +0.10(+1.48%)
Apr 04, 2017 6.730 6.775 6.730 6.760 53,545 -0.00(-0.04%)
Apr 03, 2017 6.820 6.850 6.750 6.763 83,804 -0.02(-0.25%)
Mar 31, 2017 6.720 6.830 6.710 6.780 90,625 +0.06(+0.82%)
Mar 30, 2017 6.655 6.780 6.655 6.725 61,180 +0.12(+1.89%)
Mar 29, 2017 6.522 6.620 6.522 6.600 95,825 -0.02(-0.30%)
Mar 28, 2017 6.655 6.680 6.620 6.620 58,587 -0.02(-0.30%)
Mar 27, 2017 6.610 6.640 6.600 6.640 76,741 +0.02(+0.30%)
Mar 24, 2017 6.650 6.670 6.600 6.620 82,848 +0.02(+0.30%)
Mar 23, 2017 6.560 6.650 6.560 6.600 56,240 +0.05(+0.76%)
Mar 22, 2017 6.530 6.590 6.530 6.550 75,215 -0.02(-0.30%)
Mar 21, 2017 6.650 6.650 6.570 6.570 48,201 -0.03(-0.45%)
Mar 20, 2017 6.600 6.630 6.580 6.600 152,999 -0.06(-0.90%)
Mar 17, 2017 6.550 6.660 6.550 6.660 64,520 +0.16(+2.46%)
Mar 16, 2017 6.450 6.500 6.440 6.500 90,283 +0.17(+2.69%)
Mar 15, 2017 6.290 6.380 6.250 6.330 89,392 +0.03(+0.48%)
Mar 14, 2017 6.330 6.360 6.240 6.300 60,426 -0.07(-1.10%)
Mar 13, 2017 6.400 6.400 6.350 6.370 98,391 -0.10(-1.55%)
Mar 10, 2017 6.380 6.500 6.380 6.470 43,715 +0.07(+1.09%)
Mar 09, 2017 6.420 6.460 6.320 6.400 77,166 +0.04(+0.63%)
Mar 08, 2017 6.350 6.450 6.320 6.360 119,945 -0.03(-0.55%)
Mar 07, 2017 6.370 6.440 6.370 6.395 58,800 -0.04(-0.54%)
Mar 06, 2017 6.395 6.460 6.390 6.430 72,960 +0.01(+0.16%)
Mar 03, 2017 6.400 6.450 6.330 6.420 82,288 +0.14(+2.23%)
Mar 02, 2017 6.290 6.400 6.250 6.280 271,300 -0.06(-0.95%)
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.