|
Closing price on 5/12/2016
|
|
| Open |
25.20 |
| High |
28.60 |
| Low |
25.20 |
| Volume |
7,900 |
| Split-adjusted Price |
10.15 |
|
|
ACE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/21/2016
|
+1.90 / +7.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.58
|
100
|
|
|
4/20/2016
|
-2.40 / -8.73%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
8.91
|
700
|
|
|
4/19/2016
|
+0.90 / +3.38%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.52
|
9.76
|
5,400
|
|
|
4/15/2016
|
+0.80 / +3.08%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.64
|
9.51
|
3,900
|
|
|
4/14/2016
|
-0.50 / -1.89%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.20
|
9.23
|
2,300
|
|
|
4/13/2016
|
-1.50 / -5.36%
|
25.90
|
27.00
|
25.90
|
26.50
|
26.25
|
9.40
|
6,300
|
|
|
4/12/2016
|
+2.30 / +8.95%
|
26.00
|
28.00
|
26.00
|
28.00
|
27.82
|
9.93
|
1,100
|
|
|
4/11/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.72
|
9.12
|
500
|
|
|
4/8/2016
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.00
|
26.00
|
25.67
|
9.23
|
4,100
|
|
|
4/7/2016
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.69
|
9.12
|
3,200
|
|
|
4/6/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.05
|
2,600
|
|
|
4/5/2016
|
-2.40 / -8.60%
|
28.90
|
28.90
|
25.50
|
25.50
|
26.02
|
9.05
|
4,100
|
|
|
4/4/2016
|
+2.30 / +8.98%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.90
|
300
|
|
|
4/1/2016
|
-1.00 / -3.76%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
9.08
|
1,100
|
|
|
3/31/2016
|
+0.30 / +1.14%
|
26.40
|
26.60
|
26.00
|
26.60
|
26.20
|
9.44
|
9,500
|
|
|
3/30/2016
|
+1.30 / +5.20%
|
25.10
|
26.50
|
25.10
|
26.30
|
26.10
|
9.33
|
12,900
|
|
|
3/29/2016
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.09
|
8.87
|
1,020
|
|
|