Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.56	24.56	24.15	24.24	13,378	-0.10(-0.41%)
Jan 30, 2012	23.58	24.35	23.58	24.34	68,781	+0.49(+2.05%)
Jan 27, 2012	24.16	24.27	23.84	23.85	16,755	+0.04(+0.17%)
Jan 26, 2012	24.10	24.27	23.81	23.81	43,450	-0.12(-0.51%)
Jan 25, 2012	23.22	24.05	23.22	23.93	12,700	+0.77(+3.32%)
Jan 24, 2012	23.19	23.30	23.03	23.16	5,773	-0.13(-0.56%)
Jan 23, 2012	23.67	23.71	23.25	23.29	17,378	+0.28(+1.22%)
Jan 20, 2012	22.92	23.13	22.82	23.01	25,132	+0.01(+0.04%)
Jan 19, 2012	23.81	23.81	22.97	23.00	33,469	-0.48(-2.04%)
Jan 18, 2012	22.93	23.96	22.93	23.48	33,934	+0.53(+2.31%)
Jan 17, 2012	23.09	23.30	22.71	22.95	25,552	-0.10(-0.43%)
Jan 13, 2012	22.14	23.05	22.00	23.05	13,713	+0.72(+3.24%)
Jan 12, 2012	23.06	23.11	22.16	22.33	22,610	-0.67(-2.91%)
Jan 11, 2012	23.88	23.88	22.82	22.99	125,625	-1.06(-4.39%)
Jan 10, 2012	24.44	24.61	23.70	24.05	156,179	-0.18(-0.74%)
Jan 09, 2012	24.47	24.47	24.20	24.23	62,650	-0.05(-0.21%)
Jan 06, 2012	24.66	24.66	24.18	24.28	30,392	-0.22(-0.90%)
Jan 05, 2012	24.90	24.90	24.38	24.50	737,800	-0.85(-3.35%)
Jan 04, 2012	24.75	25.35	24.75	25.35	6,896	+0.81(+3.32%)
Dec 30, 2011	24.24	24.65	24.24	24.54	12,814	+0.18(+0.72%)
Dec 29, 2011	24.33	24.45	24.13	24.36	14,900	+0.62(+2.61%)
Dec 28, 2011	24.28	24.35	23.66	23.74	20,096	-0.27(-1.12%)
Dec 27, 2011	24.01	24.20	24.01	24.01	10,026	-0.36(-1.48%)
Dec 23, 2011	24.27	24.59	24.27	24.37	3,995	+0.22(+0.91%)
Dec 21, 2011	24.27	24.68	24.00	24.15	19,654	-0.19(-0.78%)
Dec 20, 2011	24.38	25.04	24.34	24.34	73,829	+0.23(+0.95%)
Dec 19, 2011	24.31	25.02	24.00	24.11	19,682	-0.04(-0.17%)
Dec 16, 2011	23.66	25.05	23.66	24.15	428,474	+0.54(+2.29%)
Dec 15, 2011	23.88	24.06	23.25	23.61	18,300	-0.00(-0.01%)
Dec 14, 2011	23.80	24.01	23.21	23.61	22,013	-0.50(-2.06%)
Dec 13, 2011	24.77	24.83	23.94	24.11	12,550	-0.42(-1.71%)
Dec 12, 2011	25.00	25.04	24.35	24.53	10,796	-1.35(-5.22%)
Dec 09, 2011	25.03	25.96	25.03	25.88	12,067	+1.02(+4.10%)
Dec 08, 2011	25.75	26.04	24.86	24.86	17,439	-1.58(-5.98%)
Dec 07, 2011	24.83	26.44	24.83	26.44	16,674	+1.00(+3.93%)
Dec 06, 2011	25.12	25.44	24.82	25.44	31,100	+0.32(+1.27%)
Dec 05, 2011	25.62	26.34	25.04	25.12	22,381	-0.29(-1.14%)
Dec 02, 2011	25.63	25.86	25.37	25.41	7,895	-0.10(-0.39%)
Dec 01, 2011	25.30	25.51	25.11	25.51	13,820	+0.51(+2.04%)
Nov 30, 2011	24.95	25.08	24.68	25.00	17,700	+0.49(+2.00%)
Nov 29, 2011	24.03	24.51	24.03	24.51	11,650	+0.83(+3.51%)
Nov 28, 2011	23.73	23.92	23.56	23.68	17,279	+0.77(+3.36%)
Nov 25, 2011	22.66	23.21	22.66	22.91	4,450	-0.23(-0.99%)
Nov 23, 2011	23.25	23.25	22.97	23.14	21,355	-0.77(-3.20%)
Nov 22, 2011	23.73	24.01	23.69	23.91	26,943	+0.05(+0.19%)
Nov 21, 2011	24.41	24.41	23.80	23.86	22,973	-1.14(-4.58%)
Nov 18, 2011	24.62	25.05	24.60	25.00	8,717	+0.65(+2.69%)
Nov 17, 2011	24.56	24.89	23.97	24.35	11,634	-0.59(-2.37%)
Nov 16, 2011	23.89	24.98	23.89	24.94	13,803	+0.91(+3.79%)
Nov 15, 2011	23.61	24.06	23.54	24.03	12,548	+0.12(+0.50%)
Nov 14, 2011	24.00	24.11	23.85	23.91	8,874	-0.31(-1.29%)
Nov 11, 2011	24.49	24.66	24.22	24.22	7,600	-0.26(-1.05%)
Nov 10, 2011	24.39	24.67	23.98	24.48	8,360	+0.22(+0.91%)
Nov 09, 2011	24.29	24.68	24.24	24.26	17,464	-0.83(-3.31%)
Nov 08, 2011	25.02	25.12	24.86	25.09	9,387	+0.14(+0.58%)
Nov 07, 2011	24.89	25.20	24.70	24.95	12,721	-0.08(-0.34%)
Nov 04, 2011	25.27	25.29	24.81	25.03	7,450	-0.42(-1.66%)
Nov 03, 2011	24.89	25.52	24.53	25.45	25,758	+0.95(+3.89%)
Nov 02, 2011	25.25	25.27	24.50	24.50	25,685	-0.38(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.