| ACCELRYS Add to My Watchlist | (NSDQ: ACCL) |
| Accelrys | 6.01 | -0.01 (-0.17%) | 76,735 |
| Historical Data for ACCL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.10 | 6.17 | 6.00 | 76,735 | 6.01 | -0.01 -0.17% |
| 02/08/10 | 5.90 | 6.18 | 5.84 | 66,229 | 6.02 | +0.09 +1.52% |
| 02/05/10 | 5.65 | 5.95 | 5.65 | 158,614 | 5.93 | +0.28 +4.96% |
| 02/04/10 | 5.57 | 5.67 | 5.57 | 107,208 | 5.65 | +0.04 +0.71% |
| 02/03/10 | 5.60 | 5.66 | 5.58 | 81,118 | 5.61 | +0.01 +0.18% |
| 02/02/10 | 5.69 | 5.79 | 5.57 | 147,430 | 5.60 | -0.10 -1.75% |
| 02/01/10 | 5.70 | 5.80 | 5.53 | 66,445 | 5.70 | +0.01 +0.18% |
| 01/29/10 | 5.61 | 5.73 | 5.55 | 163,029 | 5.69 | -0.02 -0.35% |
| 01/28/10 | 5.80 | 5.80 | 5.62 | 94,985 | 5.71 | -0.08 -1.38% |
| 01/27/10 | 5.65 | 5.80 | 5.65 | 43,843 | 5.79 | +0.10 +1.76% |
| 01/26/10 | 5.62 | 5.75 | 5.54 | 190,310 | 5.69 | +0.07 +1.25% |
| 01/25/10 | 5.50 | 5.63 | 5.33 | 48,125 | 5.62 | +0.05 +0.90% |
| 01/22/10 | 5.64 | 5.72 | 5.53 | 43,063 | 5.57 | -0.07 -1.24% |
| 01/21/10 | 5.94 | 5.94 | 5.64 | 63,871 | 5.64 | -0.31 -5.21% |
| 01/20/10 | 5.99 | 6.02 | 5.73 | 122,871 | 5.95 | -0.10 -1.65% |
| 01/19/10 | 5.81 | 6.06 | 5.75 | 96,142 | 6.05 | +0.24 +4.13% |
| 01/18/10 | 5.81 | 5.81 | 5.81 | 0 | 5.81 | 0.00 0.00% |
| 01/15/10 | 5.91 | 5.93 | 5.70 | 123,313 | 5.81 | -0.08 -1.36% |
| 01/14/10 | 5.78 | 5.90 | 5.67 | 40,661 | 5.89 | +0.11 +1.90% |
| 01/13/10 | 5.67 | 5.81 | 5.62 | 38,065 | 5.78 | +0.11 +1.94% |
| 01/12/10 | 5.65 | 5.70 | 5.62 | 38,077 | 5.67 | -0.02 -0.35% |
| 01/11/10 | 5.69 | 5.71 | 5.63 | 33,579 | 5.69 | +0.01 +0.18% |
| 01/08/10 | 5.67 | 5.85 | 5.63 | 29,665 | 5.68 | +0.01 +0.18% |
| 01/07/10 | 5.64 | 5.73 | 5.62 | 44,102 | 5.67 | +0.04 +0.71% |
| 01/06/10 | 5.78 | 5.80 | 5.60 | 62,436 | 5.63 | -0.14 -2.43% |
| 01/05/10 | 5.86 | 5.90 | 5.70 | 61,371 | 5.77 | -0.12 -2.04% |
| 01/04/10 | 5.76 | 5.92 | 5.62 | 85,800 | 5.89 | +0.16 +2.79% |
| 01/01/10 | 5.73 | 5.73 | 5.73 | 0 | 5.73 | 0.00 0.00% |
| 12/31/09 | 5.65 | 5.75 | 5.65 | 72,218 | 5.73 | +0.08 +1.42% |
| 12/30/09 | 5.78 | 5.88 | 5.64 | 143,048 | 5.65 | -0.17 -2.92% |
| 12/29/09 | 5.75 | 5.82 | 5.59 | 39,933 | 5.82 | +0.06 +1.04% |
| 12/28/09 | 5.70 | 5.78 | 5.56 | 57,883 | 5.76 | +0.06 +1.05% |
| 12/25/09 | 5.67 | 5.73 | 5.58 | 17,039 | 5.70 | 0.00 0.00% |
| 12/24/09 | 5.67 | 5.73 | 5.58 | 17,039 | 5.70 | +0.03 +0.53% |
| 12/23/09 | 5.54 | 5.69 | 5.50 | 45,648 | 5.67 | +0.16 +2.90% |
| 12/22/09 | 5.51 | 5.54 | 5.40 | 42,617 | 5.51 | +0.02 +0.36% |
| 12/21/09 | 5.61 | 5.64 | 5.42 | 153,809 | 5.49 | -0.11 -1.96% |
| 12/18/09 | 5.50 | 5.61 | 5.37 | 199,055 | 5.60 | +0.15 +2.75% |
| 12/17/09 | 5.42 | 5.48 | 5.21 | 104,062 | 5.45 | -0.02 -0.37% |
| 12/16/09 | 5.45 | 5.48 | 5.35 | 117,314 | 5.47 | 0.00 0.00% |
| 12/15/09 | 5.50 | 5.60 | 5.47 | 71,055 | 5.47 | -0.03 -0.55% |
| 12/14/09 | 5.57 | 5.57 | 5.43 | 54,799 | 5.50 | -0.05 -0.90% |
| 12/11/09 | 5.54 | 5.60 | 5.50 | 58,276 | 5.55 | +0.05 +0.91% |
| 12/10/09 | 5.68 | 5.71 | 5.43 | 135,850 | 5.50 | -0.18 -3.17% |
| 12/09/09 | 5.72 | 5.72 | 5.61 | 43,989 | 5.68 | -0.05 -0.87% |
| 12/08/09 | 5.73 | 5.84 | 5.69 | 79,082 | 5.73 | -0.06 -1.04% |
| 12/07/09 | 5.70 | 5.80 | 5.65 | 115,653 | 5.79 | +0.11 +1.94% |
| 12/04/09 | 5.62 | 5.71 | 5.52 | 81,085 | 5.68 | +0.18 +3.27% |
| 12/03/09 | 5.59 | 5.63 | 5.48 | 155,103 | 5.50 | -0.08 -1.43% |
| 12/02/09 | 5.38 | 5.60 | 5.38 | 165,638 | 5.58 | +0.25 +4.69% |
| \/ Download Data To Spreadsheet | ||||||
