Indicators

Arc Energy Trust Uni (OP: AETUF )

18.85 +0.12 (+0.65%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.50	20.66	20.28	20.52	6,013	-0.24(-1.14%)
Apr 27, 2012	20.28	20.77	20.08	20.76	8,225	+0.61(+3.01%)
Apr 26, 2012	19.98	20.15	19.75	20.15	11,825	+0.31(+1.56%)
Apr 25, 2012	19.08	19.84	19.05	19.84	19,850	+0.93(+4.92%)
Apr 24, 2012	19.03	19.10	18.84	18.91	19,955	-0.11(-0.58%)
Apr 23, 2012	19.30	19.30	18.87	19.02	24,108	-0.34(-1.76%)
Apr 20, 2012	18.74	19.40	18.73	19.36	12,111	+0.79(+4.25%)
Apr 19, 2012	19.14	19.41	18.48	18.57	58,620	-0.48(-2.52%)
Apr 18, 2012	19.60	19.60	18.90	19.05	30,973	-0.41(-2.13%)
Apr 17, 2012	19.82	19.82	19.35	19.46	18,949	-0.05(-0.23%)
Apr 16, 2012	19.71	19.93	19.42	19.51	14,438	-0.15(-0.74%)
Apr 13, 2012	20.35	20.35	19.65	19.66	28,150	-0.75(-3.69%)
Apr 12, 2012	20.14	20.45	19.91	20.41	20,231	+0.30(+1.50%)
Apr 11, 2012	19.77	20.20	19.74	20.11	21,402	+0.76(+3.92%)
Apr 10, 2012	19.95	19.95	18.96	19.35	28,945	-0.68(-3.39%)
Apr 09, 2012	20.02	20.11	19.90	20.03	34,078	-0.61(-2.97%)
Apr 05, 2012	21.60	21.60	20.55	20.64	30,764	-0.91(-4.23%)
Apr 04, 2012	22.20	22.23	21.54	21.55	34,570	-1.09(-4.79%)
Apr 03, 2012	22.96	23.03	22.49	22.64	13,750	-0.57(-2.47%)

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.