ACME PACKET Historical Stock Price

Below is the stock price history for Acme Packet APKT. Data is recorded each day for the historical open, high, low, close and volume. The Acme Packet 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.

Acme Packet Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-28 29.23 29.245 29.22 29.24 197,533
2013-03-27 29.23 29.23 29.225 29.23 36,538
2013-03-26 29.23 29.23 29.22 29.23 130,416
2013-03-25 29.23 29.23 29.21 29.22 279,704
2013-03-22 29.225 29.235 29.22 29.225 126,259
2013-03-21 29.22 29.23 29.22 29.225 59,458
2013-03-20 29.23 29.23 29.22 29.22 25,017
2013-03-19 29.22 29.23 29.215 29.23 64,592
2013-03-18 29.21 29.22 29.205 29.215 134,662
2013-03-15 29.21 29.22 29.205 29.205 236,928
2013-03-14 29.22 29.23 29.205 29.205 240,892
2013-03-13 29.21 29.23 29.20 29.215 235,609
2013-03-12 29.21 29.215 29.20 29.205 68,128
2013-03-11 29.22 29.23 29.205 29.21 432,549
2013-03-08 29.22 29.24 29.20 29.215 246,904
2013-03-07 29.20 29.21 29.19 29.21 182,058
2013-03-06 29.20 29.20 29.19 29.195 84,975
2013-03-05 29.19 29.22 29.185 29.21 214,157
2013-03-04 29.20 29.20 29.18 29.18 72,433
2013-03-01 29.19 29.24 29.13 29.24 856,790
2013-02-28 29.20 29.20 29.18 29.195 176,126
2013-02-27 29.21 29.21 29.18 29.19 606,243
2013-02-26 29.18 29.21 29.17 29.195 452,949
2013-02-25 29.21 29.23 29.16 29.165 670,249
2013-02-22 29.19 29.24 29.15 29.24 485,826
2013-02-21 29.19 29.22 29.14 29.145 489,756
2013-02-20 29.23 29.23 29.14 29.15 454,883
2013-02-19 29.26 29.29 29.185 29.205 643,599
2013-02-15 29.29 29.35 29.275 29.30 534,743
2013-02-14 29.36 29.39 29.27 29.28 395,773

» More Acme Packet Stock Price History

To see other companies like Acme Packet (APKT), view our stock market today for news, and other data.