Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Healthcr Company (NQ: ACHC )

66.12 -0.61 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.600 8.650 8.250 8.500 4,433 -0.08(-0.93%)
Nov 29, 2011 8.410 8.670 8.410 8.580 2,160 +0.08(+0.94%)
Nov 28, 2011 8.900 8.900 8.130 8.500 19,002 -0.42(-4.71%)
Nov 25, 2011 9.100 9.100 8.910 8.920 4,600 -0.27(-2.94%)
Nov 23, 2011 9.190 9.190 9.190 9.190 100 -0.01(-0.11%)
Nov 22, 2011 9.109 9.250 9.109 9.200 17,509 -0.10(-1.08%)
Nov 21, 2011 9.340 9.350 9.260 9.300 701 +0.05(+0.54%)
Nov 18, 2011 9.250 9.250 9.080 9.250 1,342 +0.00(+0.00%)
Nov 17, 2011 9.330 9.330 9.080 9.250 1,600 +0.01(+0.11%)
Nov 16, 2011 9.350 9.400 9.090 9.240 5,392 -0.16(-1.70%)
Nov 15, 2011 9.420 9.420 9.160 9.400 8,650 -0.01(-0.11%)
Nov 14, 2011 9.500 9.500 9.250 9.410 3,042 +0.02(+0.21%)
Nov 11, 2011 9.150 9.440 9.040 9.390 11,237 +0.24(+2.62%)
Nov 10, 2011 9.150 9.150 9.150 9.150 1,000 -0.12(-1.29%)
Nov 09, 2011 9.300 9.300 9.100 9.270 1,656 +0.02(+0.22%)
Nov 08, 2011 9.150 9.304 9.150 9.250 17,902 +0.06(+0.65%)
Nov 07, 2011 9.490 9.490 9.050 9.190 20,405 +0.04(+0.44%)
Nov 04, 2011 9.500 9.500 9.030 9.150 12,123 -0.20(-2.14%)
Nov 03, 2011 10.00 10.00 9.020 9.350 14,441 +0.28(+3.03%)
Nov 02, 2011 9.000 9.250 8.800 9.075 48,725 +0.07(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.