Historical Prices for Ac Moore Arts & Crafts, Inc (ACMR)

Symbol:

Historical Data for A.C. Moore Arts & Crafts Inc. (ACMR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	7.64	7.92	7.52	7.90	92,793	0.24	3.13%
9/4/08	7.67	7.89	7.63	7.66	121,613	-0.09	-1.16%
9/3/08	7.38	7.78	7.38	7.75	100,174	0.34	4.59%
9/2/08	7.76	7.87	7.31	7.41	112,190	-0.13	-1.72%
8/29/08	7.32	7.67	7.27	7.54	52,106	0.19	2.59%
8/28/08	7.17	7.40	6.97	7.35	71,880	0.26	3.67%
8/27/08	7.03	7.13	6.95	7.09	132,195	0.04	0.57%
8/26/08	7.21	7.21	6.95	7.05	69,456	–	–
8/25/08	7.33	7.47	6.92	7.05	146,613	-0.40	-5.37%
8/22/08	7.37	7.54	7.20	7.45	180,506	0.13	1.78%
8/21/08	7.65	7.65	7.24	7.32	74,008	-0.40	-5.18%
8/20/08	7.50	8.10	7.44	7.72	321,264	0.21	2.80%
8/19/08	7.86	7.86	7.33	7.51	260,698	-0.38	-4.82%
8/18/08	8.25	8.28	7.75	7.89	183,367	-0.24	-2.95%
8/15/08	8.25	8.30	7.82	8.13	185,899	-0.02	-0.25%
8/14/08	7.90	8.30	7.83	8.15	195,388	0.19	2.39%
8/13/08	7.92	8.48	7.74	7.96	222,877	0.07	0.89%
8/12/08	7.71	8.13	7.24	7.89	117,015	0.01	0.13%
8/11/08	7.95	8.03	7.31	7.88	308,178	-0.36	-4.37%
8/8/08	8.06	8.25	7.80	8.24	246,755	0.24	3.00%
8/7/08	8.10	8.34	7.88	8.00	202,108	-0.19	-2.32%
8/6/08	8.50	8.55	8.01	8.19	263,148	-0.41	-4.77%
8/5/08	8.38	8.72	8.14	8.60	326,656	0.21	2.50%
8/4/08	8.18	8.39	7.79	8.39	234,198	0.32	3.97%
8/1/08	7.97	8.11	7.81	8.07	206,657	0.23	2.93%
7/31/08	7.57	7.94	7.46	7.84	231,294	0.14	1.82%
7/30/08	7.40	7.70	7.07	7.70	288,511	0.31	4.19%
7/29/08	6.78	7.43	6.78	7.39	223,973	0.58	8.52%
7/28/08	7.23	7.39	6.78	6.81	247,375	-0.42	-5.81%
7/25/08	7.07	7.72	7.07	7.23	235,879	0.27	3.88%
7/24/08	7.38	7.58	6.96	6.96	161,901	-0.39	-5.31%
7/23/08	7.13	7.75	7.13	7.35	400,812	0.15	2.08%
7/22/08	6.68	7.27	6.62	7.20	227,123	0.47	6.98%
7/21/08	6.80	7.02	6.49	6.73	134,694	-0.04	-0.59%
7/18/08	7.05	7.08	6.56	6.77	162,470	-0.23	-3.29%
7/17/08	6.59	7.01	6.42	7.00	227,159	0.46	7.03%
7/16/08	5.98	6.58	5.94	6.54	299,468	0.58	9.73%
7/15/08	5.91	6.14	5.61	5.96	311,989	-0.04	-0.67%
7/14/08	5.85	6.18	5.78	6.00	220,461	0.04	0.67%
7/11/08	5.85	6.12	5.688	5.96	291,807	0.06	1.02%
7/10/08	6.07	6.64	5.74	5.90	138,406	-0.21	-3.44%
7/9/08	6.49	6.53	6.07	6.11	287,747	-0.41	-6.29%
7/8/08	6.27	6.66	5.69	6.52	462,985	0.20	3.16%
7/7/08	6.19	6.65	6.11	6.32	277,415	0.21	3.44%
7/3/08	6.40	6.82	5.87	6.11	248,118	-0.26	-4.08%
7/2/08	7.04	7.18	6.26	6.37	438,240	-0.64	-9.13%
7/1/08	6.94	7.23	6.81	7.01	235,706	-0.04	-0.57%
6/30/08	7.24	7.42	6.99	7.05	281,570	-0.20	-2.76%
6/27/08	7.48	7.60	7.17	7.25	2,860,832	-0.23	-3.07%
6/26/08	7.78	7.83	7.42	7.48	352,767	-0.43	-5.44%
6/25/08	7.98	8.47	7.50	7.91	142,673	-0.07	-0.88%
6/24/08	7.82	8.20	7.68	7.98	192,223	0.02	0.25%
6/23/08	8.05	8.11	7.77	7.96	146,345	-0.03	-0.38%
6/20/08	7.97	8.47	7.63	7.99	316,452	-0.31	-3.73%
6/19/08	7.92	8.34	7.83	8.30	209,318	0.33	4.14%
6/18/08	7.85	8.01	7.38	7.97	298,087	0.06	0.76%
6/17/08	7.72	8.09	7.57	7.91	269,757	0.20	2.59%
6/16/08	7.96	8.10	7.43	7.71	240,730	-0.26	-3.26%
6/13/08	7.49	8.06	7.29	7.97	314,679	0.55	7.41%
6/12/08	7.67	7.94	7.24	7.42	291,073	-0.16	-2.11%
6/11/08	7.97	8.39	7.578	7.58	393,169	-0.43	-5.37%
6/10/08	7.38	8.01	7.26	8.01	441,546	0.51	6.80%