Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	25.82	25.82	24.53	24.92	14,850	-0.57(-2.24%)
Jul 30, 2012	25.52	26.10	25.35	25.49	29,187	-0.04(-0.17%)
Jul 27, 2012	24.39	25.87	24.39	25.53	46,462	+1.42(+5.91%)
Jul 26, 2012	23.68	24.35	23.68	24.11	19,100	+0.65(+2.77%)
Jul 25, 2012	23.01	23.50	22.84	23.46	18,745	+0.76(+3.35%)
Jul 24, 2012	23.24	23.24	22.56	22.70	7,900	-0.50(-2.16%)
Jul 23, 2012	22.79	23.21	22.07	23.20	7,579	-0.19(-0.81%)
Jul 20, 2012	23.25	23.41	22.95	23.39	6,154	-0.12(-0.51%)
Jul 19, 2012	23.27	23.53	23.08	23.51	12,106	+0.56(+2.44%)
Jul 18, 2012	23.41	23.50	22.95	22.95	13,312	-0.20(-0.85%)
Jul 17, 2012	23.17	23.43	22.99	23.15	13,377	+0.32(+1.39%)
Jul 16, 2012	22.26	23.29	22.06	22.83	18,774	+0.60(+2.70%)
Jul 14, 2012	22.25	22.70	22.06	22.23	9,400	+0.00(+0.00%)
Jul 13, 2012	22.25	22.70	22.06	22.23	9,400	+0.29(+1.32%)
Jul 12, 2012	21.85	22.11	21.23	21.94	12,314	-0.15(-0.68%)
Jul 11, 2012	21.27	22.24	21.27	22.09	5,892	+0.89(+4.20%)
Jul 10, 2012	21.62	21.67	21.10	21.20	13,044	-0.23(-1.07%)
Jul 09, 2012	21.81	21.89	21.34	21.43	11,865	-0.21(-0.97%)
Jul 06, 2012	21.85	21.93	21.49	21.64	11,111	-0.58(-2.61%)
Jul 05, 2012	22.30	22.53	22.14	22.22	7,500	-0.27(-1.20%)
Jul 03, 2012	22.57	23.12	22.37	22.49	5,800	+0.44(+2.00%)
Jul 02, 2012	22.41	22.52	22.00	22.05	6,089	-0.37(-1.65%)
Jun 29, 2012	22.07	22.70	21.72	22.42	34,233	+0.93(+4.33%)
Jun 28, 2012	20.70	21.54	20.31	21.49	30,175	+1.40(+6.94%)
Jun 27, 2012	19.30	20.14	19.30	20.09	13,500	+1.07(+5.65%)
Jun 26, 2012	19.03	19.08	18.81	19.02	14,534	+0.00(+0.00%)
Jun 25, 2012	18.87	19.17	18.72	19.02	19,822	-0.49(-2.53%)
Jun 22, 2012	19.40	19.51	19.25	19.51	8,200	+0.26(+1.37%)
Jun 21, 2012	20.14	20.14	19.25	19.25	8,380	-0.96(-4.75%)
Jun 20, 2012	20.30	20.59	20.09	20.21	15,192	-0.06(-0.28%)
Jun 19, 2012	19.62	20.31	19.60	20.27	12,063	+0.63(+3.19%)
Jun 18, 2012	19.45	20.03	19.40	19.64	7,868	+0.03(+0.14%)
Jun 15, 2012	19.31	19.78	19.29	19.61	39,210	+0.31(+1.62%)
Jun 14, 2012	19.02	19.54	18.95	19.30	15,608	+0.41(+2.16%)
Jun 13, 2012	19.27	19.29	18.85	18.89	6,140	-0.51(-2.61%)
Jun 12, 2012	19.08	19.51	19.08	19.40	8,050	+0.51(+2.70%)
Jun 11, 2012	20.02	20.02	18.89	18.89	12,025	-0.80(-4.06%)
Jun 08, 2012	19.40	19.90	19.13	19.69	10,000	-0.03(-0.13%)
Jun 07, 2012	20.50	20.67	19.72	19.72	12,400	-0.40(-2.01%)
Jun 06, 2012	20.03	20.45	20.06	20.12	16,960	+0.22(+1.08%)
Jun 05, 2012	19.38	19.98	19.37	19.90	17,000	+0.64(+3.33%)
Jun 04, 2012	19.31	19.37	18.78	19.26	23,575	+0.07(+0.38%)
Jun 01, 2012	19.18	19.52	19.12	19.19	64,135	-0.82(-4.10%)
May 31, 2012	20.54	20.65	19.69	20.01	35,964	-0.37(-1.82%)
May 30, 2012	20.98	20.98	20.32	20.38	6,532	-0.94(-4.41%)
May 29, 2012	21.21	21.49	21.04	21.32	13,312	+0.44(+2.10%)
May 25, 2012	20.54	21.00	20.54	20.88	5,100	+0.14(+0.68%)
May 24, 2012	20.87	21.06	20.48	20.74	18,700	-0.08(-0.38%)
May 23, 2012	20.77	20.83	20.25	20.82	15,470	-0.12(-0.57%)
May 22, 2012	20.39	21.09	20.34	20.94	9,155	+0.94(+4.70%)
May 21, 2012	19.94	20.11	19.67	20.00	4,635	-0.03(-0.15%)
May 18, 2012	19.68	20.32	19.68	20.03	12,000	+0.59(+3.01%)
May 17, 2012	19.56	19.79	19.36	19.44	14,191	-0.01(-0.04%)
May 16, 2012	19.41	19.74	19.32	19.45	28,305	+0.11(+0.58%)
May 15, 2012	19.41	19.56	19.25	19.34	14,015	-0.25(-1.28%)
May 14, 2012	19.73	19.74	19.35	19.59	24,810	-0.27(-1.36%)
May 11, 2012	19.91	20.31	19.86	19.86	8,324	+0.04(+0.20%)
May 10, 2012	20.01	20.17	19.82	19.82	18,066	+0.17(+0.84%)
May 09, 2012	19.56	20.07	19.17	19.65	12,500	-0.13(-0.68%)
May 08, 2012	20.33	20.33	19.31	19.79	19,129	-0.61(-3.01%)
May 07, 2012	20.23	20.56	20.23	20.40	8,605	+0.19(+0.93%)
May 04, 2012	20.36	20.47	20.17	20.21	7,623	-0.57(-2.76%)
May 03, 2012	21.40	21.92	20.68	20.79	19,032	-0.37(-1.73%)
May 02, 2012	21.04	21.26	20.84	21.16	11,556	-0.34(-1.60%)

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.