Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACCL Historical Stock Prices |
| Preferred Stock Newsletter |
| ACCL Options Chain |
| Stock Message Boards |
ACCL (ACCL) has the following price history information. Looking back at ACCL historical stock prices for the last five trading days, on April 23, 2014, ACCL opened at $12.48, traded as high as $12.50 and as low as $12.48, and closed at $12.50. Trading volume was a total of 198.60K shares. On April 24, 2014, ACCL opened at $12.50, traded as high as $12.50 and as low as $12.49, and closed at $12.50. Trading volume was a total of 337.50K shares. On April 25, 2014, ACCL opened at $12.49, traded as high as $12.50 and as low as $12.49, and closed at $12.50. Trading volume was a total of 191.00K shares. On April 28, 2014, ACCL opened at $12.50, traded as high as $12.50 and as low as $12.48, and closed at $12.48. Trading volume was a total of 267.00K shares. On April 29, 2014, ACCL opened at $12.49, traded as high as $12.51 and as low as $12.48, and closed at $12.51. Trading volume was a total of 408.10K shares.
ACCL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACCL shares, starting with a $10,000 purchase of ACCL, and working forward through the historical stock price information to today. ACCL -- use the split history when considering split-adjusted past price performance.
 | |||||
| ACCL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/23/2014 | $12.48 | $12.50 | $12.48 | $12.50 | 198.60K |
| 04/24/2014 | $12.50 | $12.50 | $12.49 | $12.50 | 337.50K |
| 04/25/2014 | $12.49 | $12.50 | $12.49 | $12.50 | 191.00K |
| 04/28/2014 | $12.50 | $12.50 | $12.48 | $12.48 | 267.00K |
| 04/29/2014 | $12.49 | $12.51 | $12.48 | $12.51 | 408.10K |
|
| About ACCL |
| Accelrys develops and commercializes scientific informatics software and applications that enable customers to accelerate the discovery and development of new products and materials. Co.'s customers include pharmaceutical, biotechnology and other life science companies, and companies in the energy, chemicals, aerospace and packaged goods markets. Co.'s enterprise platform forms the basis of its software and services offerings, which allow users to integrate and deploy scientific solutions spanning data management and informatics, enterprise lab management, modeling and simulation, and workflow automation, as well as performs statistical analysis on data and provides reports to scientists. |
| ACCL Historical Closing Prices | |
| Date | Close |
| 04/23/2014 | $12.50 |
| 04/24/2014 | $12.50 |
| 04/25/2014 | $12.50 |
| 04/28/2014 | $12.48 |
| 04/29/2014 | $12.51 |
| Technology Historical Prices |
| ACCL is categorized under the Technology sector; below are some other companies in the same sector:
ACFN Historical Stock Prices
|
Free ACCL Email Alerts:
ACCL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.