Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Accelrys, Inc. (NQ: ACCL)
8.650 USD  -0.060 (-0.69%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 8.690 8.820 8.560 8.650 0 -0.06(-0.69%)
May 21, 2013 8.700 8.745 8.590 8.710 0 -0.01(-0.11%)
May 20, 2013 8.610 8.765 8.610 8.720 0 +0.05(+0.58%)
May 17, 2013 8.630 8.680 8.560 8.670 0 +0.07(+0.81%)
May 16, 2013 8.630 8.650 8.580 8.600 193,165 -0.03(-0.35%)
May 15, 2013 8.560 8.690 8.530 8.630 0 +0.15(+1.77%)
May 13, 2013 8.480 8.520 8.410 8.480 0 +0.01(+0.12%)
May 10, 2013 8.490 8.530 8.330 8.470 0 +0.02(+0.24%)
May 09, 2013 8.500 8.520 8.431 8.450 0 -0.05(-0.59%)
May 08, 2013 8.420 8.520 8.420 8.500 0 +0.08(+0.95%)
May 07, 2013 8.350 8.460 8.310 8.420 0 +0.06(+0.72%)
May 06, 2013 8.340 8.420 8.280 8.360 0 -0.01(-0.12%)
May 03, 2013 8.330 8.405 8.210 8.370 0 +0.16(+1.95%)
May 02, 2013 8.050 8.260 7.990 8.210 0 +0.23(+2.88%)
May 01, 2013 9.030 9.310 7.750 7.980 0 -1.87(-18.98%)
Apr 30, 2013 9.760 9.980 9.750 9.850 0 +0.05(+0.51%)
Apr 29, 2013 9.730 9.807 9.730 9.800 60,745 +0.09(+0.93%)
Apr 26, 2013 9.750 9.800 9.650 9.710 193,801 -0.09(-0.92%)
Apr 25, 2013 9.840 9.910 9.780 9.800 120,285 -0.04(-0.41%)
Apr 24, 2013 9.840 9.870 9.790 9.840 64,724 +0.01(+0.10%)
Apr 23, 2013 9.870 9.900 9.750 9.830 240,497 +0.04(+0.41%)
Apr 22, 2013 9.820 9.830 9.670 9.790 96,882 -0.05(-0.51%)
Apr 19, 2013 9.690 9.875 9.640 9.840 128,811 +0.12(+1.23%)
Apr 18, 2013 9.770 9.830 9.670 9.720 237,689 -0.06(-0.61%)
Apr 17, 2013 9.740 9.890 9.600 9.780 226,769 -0.02(-0.20%)
Apr 16, 2013 9.620 9.810 9.532 9.800 148,334 +0.25(+2.62%)
Apr 15, 2013 9.750 9.780 9.550 9.550 228,191 -0.28(-2.85%)
Apr 12, 2013 9.840 9.840 9.770 9.830 206,964 -0.08(-0.81%)
Apr 11, 2013 9.900 9.940 9.860 9.910 164,645 +0.01(+0.10%)
Apr 10, 2013 9.730 9.920 9.680 9.900 170,675 +0.18(+1.85%)
Apr 09, 2013 9.800 9.800 9.700 9.720 173,334 -0.08(-0.82%)
Apr 08, 2013 9.820 9.820 9.730 9.800 163,210 +0.03(+0.31%)
Apr 05, 2013 9.680 9.780 9.680 9.770 177,080 -0.09(-0.91%)
Apr 04, 2013 9.830 9.860 9.740 9.860 208,854 +0.05(+0.51%)
Apr 03, 2013 9.880 9.912 9.770 9.810 127,743 -0.08(-0.81%)
Apr 02, 2013 9.780 9.900 9.750 9.890 128,820 +0.14(+1.44%)
Apr 01, 2013 9.750 9.770 9.650 9.750 218,881 -0.01(-0.10%)
Mar 28, 2013 9.820 9.840 9.700 9.760 150,451 -0.03(-0.31%)
Mar 27, 2013 9.740 9.820 9.700 9.790 184,772 -0.05(-0.51%)
Mar 26, 2013 9.850 9.880 9.720 9.840 115,827 +0.03(+0.31%)
Mar 25, 2013 9.720 9.820 9.640 9.810 149,672 +0.15(+1.55%)
Mar 22, 2013 9.650 9.750 9.580 9.660 139,611 +0.00(+0.00%)
Mar 21, 2013 9.430 9.700 9.430 9.660 186,271 +0.13(+1.36%)
Mar 20, 2013 9.560 9.730 9.460 9.530 179,136 +0.04(+0.42%)
Mar 19, 2013 9.580 9.580 9.460 9.490 117,849 -0.04(-0.42%)
Mar 18, 2013 9.510 9.610 9.510 9.530 100,257 -0.12(-1.24%)
Mar 15, 2013 9.720 9.790 9.620 9.650 319,806 -0.05(-0.52%)
Mar 14, 2013 9.500 9.705 9.485 9.700 169,542 +0.19(+2.00%)
Mar 13, 2013 9.490 9.560 9.370 9.510 205,289 +0.01(+0.11%)
Mar 12, 2013 9.510 9.520 9.450 9.500 127,135 -0.05(-0.58%)
Mar 11, 2013 9.490 9.560 9.490 9.555 114,445 +0.03(+0.26%)
Mar 08, 2013 9.590 9.590 9.360 9.530 210,803 +0.04(+0.42%)
Mar 07, 2013 9.500 9.580 9.400 9.490 360,115 -0.09(-0.94%)
Mar 06, 2013 9.500 9.630 9.490 9.580 277,151 +0.08(+0.84%)
Mar 05, 2013 9.420 9.510 9.360 9.500 274,702 +0.10(+1.06%)
Mar 04, 2013 9.260 9.500 9.260 9.400 331,437 +0.04(+0.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here