AKREXAkre Focus - Retail12/05/2019
LAST:

 45.11
CHANGE:
 0.18
OPEN:
45.11
HIGH:
45.11
ASK:
0.00
VOLUME:
0
CHANGE(%):
0.40
PREV:
44.93
LOW:
45.11
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/05/1945.1145.1145.1145.1100
12/04/1944.9344.9344.9344.9300
12/03/1944.7844.7844.7844.7800
12/02/1944.9144.9144.9144.9100
11/29/1945.4245.4245.4245.4200
11/28/1945.5745.5745.5745.5700
11/27/1945.5745.5745.5745.5700
11/26/1945.5045.5045.5045.5000
11/25/1945.3645.3645.3645.3600
11/22/1945.0645.0645.0645.0600
FUNDAMENTALS
Sector:
Industry:
52wk range:31.97 - 45.65
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 31, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83