Accelrys Inc (ACCL) Historical Stock Data
Historical Data
In the past 30 trading days, ACCL is down -0.01% a day on average. There have been 17 days where Accelrys Inc closed green and 13 days where ACCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-04-29 | 12.49 | 12.51 | ↑$0.02 (0.16%) | 12.48 | 12.51 | 408.07K |
| 2014-04-28 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.48 | 12.50 | 266.97K |
| 2014-04-25 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.49 | 12.50 | 190.96K |
| 2014-04-24 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.49 | 12.50 | 337.49K |
| 2014-04-23 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.48 | 12.50 | 198.58K |
| 2014-04-22 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.48 | 12.50 | 115.14K |
| 2014-04-21 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.47 | 12.51 | 115.76K |
| 2014-04-17 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.47 | 12.50 | 157.17K |
| 2014-04-16 | 12.52 | 12.49 | ↓$0.03 (-0.24%) | 12.47 | 12.52 | 166.82K |
| 2014-04-15 | 12.49 | 12.47 | ↓$0.02 (-0.16%) | 12.47 | 12.49 | 205.95K |
| 2014-04-14 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.47 | 12.52 | 634.81K |
| 2014-04-11 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 290.68K |
| 2014-04-10 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 269.76K |
| 2014-04-09 | 12.47 | 12.49 | ↑$0.02 (0.16%) | 12.47 | 12.49 | 228.74K |
| 2014-04-08 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.47 | 12.48 | 291.81K |
| 2014-04-07 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.48 | 221.55K |
| 2014-04-04 | 12.49 | 12.48 | ↓$0.01 (-0.08%) | 12.47 | 12.49 | 248.40K |
| 2014-04-03 | 12.49 | 12.49 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 136.50K |
| 2014-04-02 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.47 | 12.49 | 381.10K |
| 2014-04-01 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.46 | 12.49 | 350.70K |
| 2014-03-31 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.46 | 12.49 | 491.30K |
| 2014-03-28 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.46 | 12.47 | 236.70K |
| 2014-03-27 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.46 | 12.47 | 217.80K |
| 2014-03-26 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.45 | 12.48 | 622.10K |
| 2014-03-25 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.48 | 12.50 | 112.40K |
| 2014-03-24 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.49 | 12.50 | 190.20K |
| 2014-03-21 | 12.51 | 12.48 | ↓$0.03 (-0.24%) | 12.48 | 12.51 | 287.40K |
| 2014-03-20 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.48 | 12.51 | 112.60K |
| 2014-03-19 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.48 | 12.50 | 301.40K |
| 2014-03-18 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.48 | 12.50 | 434.70K |
Create an account or log in to view more rows.
$ACCL time to run
$ACCL Buying more
$ACCL Games being played here.
$ACCL swing puts
$ACCL time to run
$ACCL I would not be a bear now
$ACCL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ACCL Silly Bears tricks are for kids
$ACCL time to run
$ACCL Guys when can we expect that 30% drop?