Ancestry.com Inc: NASDAQ:ACOM historical prices

You have no recent quotes

chg | %

May 29, 2012

Dec 28, 2012

Daily prices

Date	Open	High	Low	Close	Volume
Dec 28, 2012	32.00	32.05	32.00	32.05	2,481,638
Dec 27, 2012	32.00	32.05	31.99	32.00	1,902,566
Dec 26, 2012	32.01	32.04	31.99	32.02	1,456,315
Dec 24, 2012	32.00	32.03	32.00	32.02	436,514
Dec 21, 2012	32.02	32.05	31.99	32.00	958,814
Dec 20, 2012	32.00	32.04	32.00	32.02	1,371,457
Dec 19, 2012	31.97	32.02	31.97	32.01	984,343
Dec 18, 2012	31.86	32.03	31.86	32.03	1,726,488
Dec 17, 2012	31.91	31.93	31.44	31.87	3,581,547
Dec 14, 2012	31.86	31.91	31.84	31.91	1,286,958
Dec 13, 2012	31.86	31.89	31.85	31.88	1,474,870
Dec 12, 2012	31.86	31.88	31.84	31.87	1,292,823
Dec 11, 2012	31.87	31.89	31.84	31.88	719,652
Dec 10, 2012	31.88	31.89	31.80	31.85	410,761
Dec 7, 2012	31.85	31.88	31.79	31.82	492,557
Dec 6, 2012	31.82	31.89	31.78	31.84	394,123
Dec 5, 2012	31.80	31.82	31.78	31.79	680,134
Dec 4, 2012	31.81	31.82	31.75	31.80	1,135,010
Dec 3, 2012	31.70	31.85	31.70	31.80	920,531
Nov 30, 2012	31.49	31.60	31.47	31.60	1,039,159
Nov 29, 2012	31.50	31.57	31.46	31.51	953,936
Nov 28, 2012	31.54	31.59	31.48	31.51	917,685
Nov 27, 2012	31.57	31.59	31.51	31.52	665,051
Nov 26, 2012	31.58	31.61	31.54	31.58	457,249
Nov 23, 2012	31.60	31.60	31.51	31.59	140,117
Nov 21, 2012	31.53	31.59	31.40	31.59	632,924
Nov 20, 2012	31.45	31.59	31.41	31.47	668,935
Nov 19, 2012	31.38	31.50	31.35	31.50	1,103,461
Nov 16, 2012	31.34	31.39	31.26	31.34	981,129
Nov 15, 2012	31.35	31.42	31.34	31.34	917,274