Stock Quote for NASDAQ, ACCL

ACCL

ACCELRYS INC

11/20/09 17:54

LAST: 5.090	CHANGE: 0.01	OPEN: 5.050	HIGH: 5.270	ASK: 6.570	VOLUME: 83,096
LAST: 5.090	CHANGE(%): 0.20	PREV: 5.080	LOW: 5.050	BID: 5.700	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.050	5.270	5.050	5.090	83,096
11/19/09	5.490	5.490	5.050	5.080	217,200
11/18/09	5.020	5.630	5.020	5.550	292,600
11/17/09	5.020	5.100	5.000	5.020	67,800
11/16/09	5.100	5.170	5.010	5.060	171,800
11/13/09	5.130	5.130	4.920	5.060	170,000
11/12/09	5.070	5.310	5.070	5.100	134,400
11/11/09	5.120	5.220	5.080	5.100	86,600
11/10/09	5.120	5.210	5.010	5.050	148,900
11/09/09	5.300	5.340	5.080	5.120	116,900
11/06/09	5.490	5.500	5.150	5.240	245,100
11/05/09	5.330	5.600	5.330	5.580	57,500
11/04/09	5.350	5.510	5.190	5.300	77,400
11/03/09	5.360	5.400	5.270	5.340	42,000
11/02/09	5.450	5.710	5.190	5.360	95,900
10/30/09	5.500	5.530	5.390	5.430	96,100
10/29/09	5.570	5.740	5.470	5.560	86,700
10/28/09	5.670	5.680	5.420	5.500	119,500
10/27/09	5.670	5.800	5.650	5.670	83,400
10/26/09	5.660	5.790	5.650	5.670	115,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist