|
Closing price on 9/12/2016
|
|
| Open |
31.70 |
| High |
31.90 |
| Low |
31.70 |
| Volume |
3,000 |
| Split-adjusted Price |
11.33 |
|
|
ACE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.20 / -0.63%
|
31.70
|
31.90
|
31.70
|
31.70
|
31.77
|
11.33
|
3,000
|
|
|
9/9/2016
|
-0.20 / -0.62%
|
32.40
|
32.50
|
31.70
|
32.00
|
31.94
|
11.44
|
30,300
|
|
|
9/8/2016
|
+0.30 / +0.94%
|
32.20
|
32.40
|
32.10
|
32.20
|
32.19
|
11.51
|
2,200
|
|
|
9/7/2016
|
-0.40 / -1.24%
|
32.40
|
32.40
|
31.90
|
31.90
|
32.17
|
11.41
|
9,700
|
|
|
9/6/2016
|
+0.30 / +0.94%
|
33.00
|
33.00
|
31.60
|
32.30
|
31.99
|
11.55
|
10,710
|
|
|
9/5/2016
|
+0.10 / +0.31%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.27
|
11.44
|
24,100
|
|
|
9/1/2016
|
+1.30 / +4.06%
|
30.90
|
33.30
|
30.90
|
33.30
|
31.92
|
11.91
|
2,830
|
|
|
8/31/2016
|
+0.30 / +0.95%
|
31.40
|
32.00
|
30.30
|
32.00
|
30.89
|
11.44
|
12,220
|
|
|
8/30/2016
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.20
|
31.70
|
31.50
|
11.33
|
1,700
|
|
|
8/29/2016
|
-0.70 / -2.16%
|
32.20
|
32.20
|
31.70
|
31.70
|
31.80
|
11.33
|
600
|
|
|
8/26/2016
|
+0.20 / +0.63%
|
32.20
|
32.60
|
32.10
|
32.10
|
32.37
|
11.48
|
5,200
|
|
|
8/25/2016
|
-2.50 / -7.27%
|
33.20
|
33.20
|
31.30
|
31.90
|
32.44
|
11.41
|
18,600
|
|
|
8/24/2016
|
-1.10 / -3.10%
|
35.60
|
35.60
|
32.00
|
34.40
|
34.00
|
11.21
|
51,100
|
|
|
8/23/2016
|
-0.80 / -2.20%
|
35.60
|
36.00
|
35.50
|
35.50
|
35.61
|
11.57
|
48,400
|
|
|
8/22/2016
|
+1.70 / +4.91%
|
34.80
|
36.30
|
34.80
|
36.30
|
35.54
|
11.83
|
51,580
|
|
|
8/19/2016
|
+0.40 / +1.16%
|
34.50
|
34.90
|
34.50
|
34.80
|
34.57
|
11.35
|
55,700
|
|
|
8/18/2016
|
-0.20 / -0.58%
|
34.40
|
34.50
|
34.20
|
34.40
|
34.35
|
11.21
|
21,410
|
|
|
8/17/2016
|
-0.20 / -0.57%
|
34.30
|
34.70
|
34.20
|
34.60
|
34.50
|
11.28
|
23,500
|
|
|
8/16/2016
|
+1.30 / +3.88%
|
33.90
|
34.90
|
33.50
|
34.80
|
34.30
|
11.35
|
20,100
|
|
|
8/15/2016
|
+0.70 / +2.13%
|
32.80
|
34.50
|
32.80
|
33.50
|
33.54
|
10.92
|
15,800
|
|
|
8/12/2016
|
+0.90 / +2.81%
|
32.80
|
33.00
|
32.50
|
32.90
|
32.80
|
10.73
|
22,000
|
|
|
8/11/2016
|
-0.40 / -1.23%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.02
|
10.43
|
7,910
|
|
|
8/10/2016
|
-0.60 / -1.82%
|
32.90
|
32.90
|
31.90
|
32.40
|
32.52
|
10.56
|
28,800
|
|
|
8/9/2016
|
+1.10 / +3.45%
|
31.60
|
33.00
|
31.60
|
33.00
|
32.93
|
10.76
|
31,530
|
|
|
8/8/2016
|
+0.60 / +1.92%
|
31.50
|
31.90
|
31.20
|
31.90
|
31.48
|
10.40
|
21,400
|
|
|
8/5/2016
|
-0.10 / -0.32%
|
31.30
|
32.00
|
30.80
|
30.80
|
31.27
|
10.04
|
2,408
|
|
|
8/4/2016
|
+0.10 / +0.32%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.84
|
10.07
|
12,710
|
|
|
8/3/2016
|
+0.50 / +1.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
10.04
|
11,700
|
|
|
8/2/2016
|
+0.30 / +1.00%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.23
|
9.88
|
6,500
|
|
|
8/1/2016
|
-0.40 / -1.32%
|
30.20
|
30.40
|
30.00
|
30.00
|
30.40
|
9.78
|
14,000
|
|
|