|
Closing price on 8/16/2016
|
|
| Open |
33.90 |
| High |
34.90 |
| Low |
33.50 |
| Volume |
20,100 |
| Split-adjusted Price |
12.35 |
|
|
ACE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+1.30 / +3.88%
|
33.90
|
34.90
|
33.50
|
34.80
|
34.30
|
12.35
|
20,100
|
|
|
8/15/2016
|
+0.70 / +2.13%
|
32.80
|
34.50
|
32.80
|
33.50
|
33.54
|
11.89
|
15,800
|
|
|
8/12/2016
|
+0.90 / +2.81%
|
32.80
|
33.00
|
32.50
|
32.90
|
32.80
|
11.67
|
22,000
|
|
|
8/11/2016
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.02
|
11.35
|
7,910
|
|
|
8/10/2016
|
-0.60 / -1.82%
|
32.90
|
32.90
|
31.90
|
32.40
|
32.52
|
11.50
|
28,800
|
|
|
8/9/2016
|
+1.10 / +3.45%
|
31.60
|
33.00
|
31.60
|
33.00
|
32.93
|
11.71
|
31,530
|
|
|
8/8/2016
|
+0.60 / +1.92%
|
31.50
|
31.90
|
31.20
|
31.90
|
31.48
|
11.32
|
21,400
|
|
|
8/5/2016
|
-0.10 / -0.32%
|
31.30
|
32.00
|
30.80
|
30.80
|
31.27
|
10.93
|
2,408
|
|
|
8/4/2016
|
+0.10 / +0.32%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.84
|
10.96
|
12,710
|
|
|
8/3/2016
|
+0.50 / +1.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
10.93
|
11,700
|
|
|
8/2/2016
|
+0.30 / +1.00%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.23
|
10.75
|
6,500
|
|
|
8/1/2016
|
-0.40 / -1.32%
|
30.20
|
30.40
|
30.00
|
30.00
|
30.40
|
10.64
|
14,000
|
|
|
7/29/2016
|
+0.70 / +2.33%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.44
|
10.93
|
1,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
10.68
|
2,100
|
|
|
7/27/2016
|
-0.40 / -1.31%
|
30.50
|
30.50
|
30.10
|
30.10
|
30.48
|
10.68
|
7,810
|
|
|
7/26/2016
|
+0.30 / +0.99%
|
30.10
|
30.50
|
29.80
|
30.50
|
30.13
|
10.82
|
9,510
|
|
|
7/25/2016
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
10.72
|
0
|
|
|
7/22/2016
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.20
|
10.75
|
16,000
|
|
|
7/21/2016
|
-0.10 / -0.33%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.48
|
10.82
|
7,000
|
|
|
7/20/2016
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
10.86
|
6,400
|
|
|
7/19/2016
|
-0.10 / -0.32%
|
30.50
|
31.50
|
30.50
|
30.80
|
31.05
|
10.93
|
13,900
|
|
|
7/18/2016
|
+0.40 / +1.31%
|
30.80
|
30.90
|
30.60
|
30.90
|
30.83
|
10.96
|
26,573
|
|
|
7/15/2016
|
-0.40 / -1.30%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.46
|
10.75
|
10,200
|
|
|
7/14/2016
|
-0.80 / -2.54%
|
31.30
|
31.30
|
30.60
|
30.70
|
30.79
|
10.89
|
9,700
|
|
|
7/13/2016
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
11.18
|
5,700
|
|
|
7/12/2016
|
+0.30 / +0.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
11.28
|
3,800
|
|
|
7/11/2016
|
-0.20 / -0.63%
|
31.30
|
32.10
|
31.30
|
31.50
|
31.70
|
11.18
|
37,500
|
|
|
7/8/2016
|
-0.10 / -0.31%
|
32.70
|
32.80
|
31.50
|
31.90
|
31.75
|
11.32
|
22,700
|
|
|
7/7/2016
|
+0.10 / +0.31%
|
31.60
|
32.50
|
31.50
|
32.00
|
31.88
|
11.35
|
38,810
|
|
|
7/6/2016
|
-0.90 / -2.74%
|
32.30
|
32.80
|
31.70
|
31.90
|
32.19
|
11.32
|
16,600
|
|
|