Closing price on 10/26/2016
|
|
Open |
29.60 |
High |
29.60 |
Low |
29.10 |
Volume |
4,100 |
Split-adjusted Price |
11.32 |
|
|
ACE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2016
|
-0.50 / -1.69%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.32
|
11.32
|
4,100
|
|
10/25/2016
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.65
|
11.52
|
2,100
|
|
10/24/2016
|
-0.40 / -1.32%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.93
|
11.60
|
8,000
|
|
10/21/2016
|
+0.30 / +1.01%
|
30.20
|
30.30
|
29.90
|
30.00
|
30.15
|
11.67
|
3,000
|
|
10/20/2016
|
-1.00 / -3.26%
|
30.10
|
30.10
|
29.60
|
29.70
|
29.88
|
11.56
|
15,900
|
|
10/19/2016
|
+1.00 / +3.37%
|
30.20
|
30.70
|
30.00
|
30.70
|
30.03
|
11.95
|
4,100
|
|
10/18/2016
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.97
|
11.56
|
9,000
|
|
10/17/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.24
|
11.67
|
6,900
|
|
10/14/2016
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
11.67
|
900
|
|
10/13/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.70
|
29.70
|
29.72
|
11.56
|
8,100
|
|
10/12/2016
|
-0.50 / -1.66%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.90
|
11.56
|
1,100
|
|
10/11/2016
|
0.00 / 0.00%
|
29.70
|
30.20
|
29.70
|
30.20
|
29.83
|
11.75
|
1,900
|
|
10/10/2016
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.10
|
30.20
|
30.24
|
11.75
|
15,300
|
|
10/7/2016
|
+0.30 / +0.99%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.87
|
500
|
|
10/6/2016
|
-0.70 / -2.27%
|
29.90
|
30.20
|
29.90
|
30.20
|
29.96
|
11.75
|
3,937
|
|
10/5/2016
|
+0.10 / +0.32%
|
30.20
|
30.90
|
30.20
|
30.90
|
30.40
|
12.02
|
1,500
|
|
10/4/2016
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
11.99
|
0
|
|
10/3/2016
|
+1.20 / +4.03%
|
29.10
|
31.00
|
29.10
|
31.00
|
30.76
|
12.06
|
10,100
|
|
9/30/2016
|
+0.30 / +1.01%
|
29.50
|
30.00
|
29.50
|
29.90
|
29.82
|
11.64
|
4,300
|
|
9/29/2016
|
-0.50 / -1.66%
|
29.70
|
30.30
|
29.60
|
29.60
|
29.87
|
11.52
|
6,530
|
|
9/28/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.12
|
11.71
|
10,110
|
|
9/27/2016
|
-1.20 / -3.83%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.46
|
11.71
|
24,600
|
|
9/26/2016
|
+0.40 / +1.29%
|
30.50
|
31.30
|
30.40
|
31.30
|
30.49
|
12.18
|
2,800
|
|
9/23/2016
|
+0.50 / +1.64%
|
30.70
|
31.50
|
30.70
|
31.00
|
30.91
|
12.06
|
5,000
|
|
9/22/2016
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.70
|
11.87
|
4,000
|
|
9/21/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.87
|
0
|
|
9/20/2016
|
-0.70 / -2.24%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.87
|
3,000
|
|
9/19/2016
|
+0.60 / +1.96%
|
30.50
|
31.20
|
30.30
|
31.20
|
30.45
|
12.14
|
4,100
|
|
9/16/2016
|
-0.90 / -2.86%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.91
|
8,300
|
|
9/15/2016
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.30
|
31.50
|
30.60
|
12.26
|
10,500
|
|
|