Asset Acceptance Capital Corp. historical prices

   Watch this stock

Historical chart

    7.97 
    6.72 
    5.48 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 6.64 6.66 6.61 6.66 214,945
May 16, 2013 6.62 6.66 6.61 6.64 117,675
May 15, 2013 6.55 6.70 6.53 6.64 302,035
May 14, 2013 6.58 6.59 6.53 6.56 27,703
May 13, 2013 6.57 6.61 6.52 6.53 108,398
May 10, 2013 6.55 6.58 6.52 6.57 122,362
May 9, 2013 6.52 6.53 6.50 6.51 204,717
May 8, 2013 6.50 6.52 6.50 6.52 73,481
May 7, 2013 6.53 6.53 6.49 6.53 306,919
May 6, 2013 6.50 6.52 6.46 6.51 57,892
May 3, 2013 6.52 6.52 6.47 6.51 205,221
May 2, 2013 6.49 6.49 6.45 6.47 4,558,280
May 1, 2013 6.47 6.48 6.45 6.45 1,264,158
Apr 30, 2013 6.49 6.49 6.46 6.47 548,774
Apr 29, 2013 6.49 6.50 6.47 6.48 613,223
Apr 26, 2013 6.49 6.49 6.48 6.49 59,168
Apr 25, 2013 6.49 6.50 6.48 6.49 50,730
Apr 24, 2013 6.48 6.51 6.48 6.49 60,187
Apr 23, 2013 6.48 6.51 6.48 6.49 93,350
Apr 22, 2013 6.49 6.53 6.48 6.50 36,303
Apr 19, 2013 6.49 6.51 6.47 6.49 59,516
Apr 18, 2013 6.49 6.51 6.48 6.49 194,086
Apr 17, 2013 6.49 6.52 6.48 6.48 250,533
Apr 16, 2013 6.55 6.55 6.49 6.49 322,309
Apr 15, 2013 6.48 6.55 6.47 6.48 99,456
Apr 12, 2013 6.50 6.52 6.47 6.50 499,463
Apr 11, 2013 6.66 6.68 6.55 6.62 29,499
Apr 10, 2013 6.66 6.70 6.59 6.69 85,342
Apr 9, 2013 6.70 6.70 6.60 6.63 40,603
Apr 8, 2013 6.71 6.71 6.68 6.70 43,776

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service