ACCELRYS Historical Stock Price

Below is the stock price history for Accelrys ACCL. Data is recorded each day for the historical open, high, low, close and volume. The Accelrys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Accelrys Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-29 12.49 12.505 12.49 12.505 25,707
2014-04-28 12.50 12.50 12.48 12.48 9,316
2014-04-25 12.50 12.50 12.49 12.495 8,181
2014-04-24 12.49 12.495 12.49 12.495 23,939
2014-04-23 12.485 12.49 12.485 12.49 7,462
2014-04-22 12.51 12.51 12.49 12.50 11,887
2014-04-21 12.49 12.51 12.475 12.49 11,036
2014-04-17 12.48 12.495 12.48 12.495 11,921
2014-04-16 12.48 12.485 12.475 12.475 11,315
2014-04-15 12.48 12.49 12.475 12.48 14,584
2014-04-14 12.48 12.52 12.47 12.475 74,546
2014-04-11 12.48 12.48 12.47 12.48 17,893
2014-04-10 12.48 12.48 12.48 12.48 11,586
2014-04-09 12.48 12.49 12.48 12.49 13,777
2014-04-08 12.48 12.48 12.47 12.48 2,161
2014-04-07 12.48 12.48 12.47 12.475 1,414
2014-04-04 12.48 12.48 12.47 12.475 5,802
2014-04-03 12.49 12.49 12.47 12.475 2,327
2014-04-02 12.48 12.48 12.48 12.48 443
2014-04-01 12.47 12.48 12.47 12.475 10,150
2014-03-31 12.47 12.49 12.47 12.47 56,319
2014-03-28 12.46 12.465 12.46 12.465 1,742
2014-03-27 12.46 12.47 12.46 12.465 11,088
2014-03-26 12.47 12.47 12.45 12.465 27,276
2014-03-25 12.50 12.50 12.48 12.485 4,211
2014-03-24 12.49 12.49 12.49 12.49 13,393
2014-03-21 12.49 12.50 12.49 12.50 31,719
2014-03-20 12.50 12.50 12.49 12.495 12,752
2014-03-19 12.48 12.49 12.48 12.485 16,562
2014-03-18 12.485 12.49 12.485 12.49 25,684

» More Accelrys Stock Price History

To see other companies like Accelrys (ACCL), view our stock market today for news, and other data.