|
Closing price on 6/6/2016
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
3,387 |
| Split-adjusted Price |
10.47 |
|
|
ACE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
+0.90 / +3.15%
|
29.90
|
30.00
|
28.50
|
29.50
|
29.22
|
10.47
|
3,387
|
|
|
6/3/2016
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.00
|
28.80
|
28.65
|
10.22
|
5,000
|
|
|
6/2/2016
|
+0.50 / +1.78%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.83
|
10.15
|
2,000
|
|
|
6/1/2016
|
-0.70 / -2.43%
|
27.60
|
28.10
|
27.50
|
28.10
|
27.76
|
9.97
|
500
|
|
|
5/31/2016
|
+0.40 / +1.41%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.76
|
10.22
|
1,505
|
|
|
5/30/2016
|
+0.30 / +1.07%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
10.08
|
500
|
|
|
5/27/2016
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.97
|
28
|
|
|
5/26/2016
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.97
|
0
|
|
|
5/25/2016
|
-0.20 / -0.71%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.97
|
0
|
|
|
5/24/2016
|
-0.70 / -2.41%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.07
|
10.04
|
6,920
|
|
|
5/23/2016
|
+0.30 / +1.05%
|
28.80
|
29.00
|
28.70
|
29.00
|
28.79
|
10.29
|
2,732
|
|
|
5/20/2016
|
-0.70 / -2.38%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
10.18
|
0
|
|
|
5/19/2016
|
+0.90 / +3.16%
|
28.40
|
29.40
|
28.40
|
29.40
|
28.73
|
10.43
|
920
|
|
|
5/18/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.11
|
25,600
|
|
|
5/17/2016
|
-0.50 / -1.72%
|
28.60
|
28.80
|
28.40
|
28.50
|
28.51
|
10.11
|
6,100
|
|
|
5/16/2016
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.29
|
5,000
|
|
|
5/13/2016
|
+1.80 / +6.29%
|
31.50
|
31.50
|
28.60
|
30.40
|
30.50
|
10.79
|
400
|
|
|
5/12/2016
|
+0.10 / +0.35%
|
25.20
|
28.60
|
25.20
|
28.60
|
28.11
|
10.15
|
7,900
|
|
|
5/11/2016
|
+0.20 / +0.71%
|
28.60
|
28.60
|
28.30
|
28.50
|
28.42
|
10.11
|
2,000
|
|
|
5/10/2016
|
-1.20 / -4.07%
|
28.40
|
28.40
|
28.30
|
28.30
|
28.32
|
10.04
|
500
|
|
|
5/9/2016
|
+1.20 / +4.24%
|
28.40
|
29.50
|
28.40
|
29.50
|
28.50
|
10.47
|
7,100
|
|
|
5/6/2016
|
+0.40 / +1.42%
|
25.20
|
28.50
|
25.20
|
28.50
|
28.31
|
10.11
|
12,700
|
|
|
5/5/2016
|
-1.50 / -5.07%
|
25.50
|
30.00
|
25.50
|
28.10
|
28.46
|
9.97
|
5,900
|
|
|
5/4/2016
|
-1.30 / -4.21%
|
30.10
|
30.10
|
29.60
|
29.60
|
29.91
|
10.50
|
4,100
|
|
|
4/29/2016
|
-0.20 / -0.66%
|
31.60
|
31.60
|
30.30
|
30.30
|
30.89
|
10.75
|
3,600
|
|
|
4/28/2016
|
-2.90 / -8.68%
|
33.00
|
33.00
|
30.50
|
30.50
|
31.59
|
10.82
|
8,000
|
|
|
4/27/2016
|
-1.40 / -4.02%
|
33.00
|
33.70
|
33.00
|
33.40
|
33.24
|
11.85
|
3,400
|
|
|
4/26/2016
|
+3.80 / +12.26%
|
34.90
|
34.90
|
32.90
|
34.80
|
33.48
|
12.35
|
4,400
|
|
|
4/25/2016
|
+3.90 / +14.39%
|
28.00
|
31.10
|
27.90
|
31.00
|
30.36
|
11.00
|
32,000
|
|
|
4/22/2016
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.14
|
9.76
|
8,300
|
|
|