The closing price for ACCESS Newswire (ACCS) in 2009 was $1.61, on December 31, 2009. It was up 1,699.7% for the year. The latest price is $8.93.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 31 2009	$1.61	$1.61	$1.61	$1.61	—
December 30 2009	$1.61	$1.61	$1.61	$1.61	100
December 29 2009	$1.34	$1.34	$1.34	$1.34	—
December 28 2009	$1.16	$1.34	$1.16	$1.34	130
December 24 2009	$1.43	$1.43	$1.43	$1.43	—
December 23 2009	$1.43	$1.43	$1.43	$1.43	—
December 22 2009	$1.34	$1.43	$1.16	$1.43	3,020
December 21 2009	$1.25	$1.34	$1.16	$1.34	1,200
December 18 2009	$1.43	$1.43	$1.43	$1.43	200
December 17 2009	$1.52	$1.52	$1.52	$1.52	—
December 16 2009	$1.52	$1.52	$1.52	$1.52	200
December 15 2009	$1.34	$1.34	$1.34	$1.34	—
December 14 2009	$1.34	$1.34	$1.34	$1.34	2,000
December 11 2009	$1.43	$1.43	$1.43	$1.43	500
December 10 2009	$1.52	$1.52	$1.52	$1.52	200
December 09 2009	$1.52	$1.52	$1.52	$1.52	—
December 08 2009	$1.52	$1.52	$1.52	$1.52	600
December 07 2009	$1.61	$1.61	$1.61	$1.61	—
December 04 2009	$1.61	$1.61	$1.61	$1.61	—
December 03 2009	$1.34	$1.61	$1.34	$1.61	2,620
December 02 2009	$1.34	$1.34	$1.34	$1.34	500
December 01 2009	$1.34	$1.34	$1.34	$1.34	2,820
November 30 2009	$1.34	$1.52	$1.25	$1.34	3,030
November 27 2009	$1.52	$1.52	$1.52	$1.52	—
November 25 2009	$1.25	$1.52	$1.25	$1.52	3,090

Daily pricing data for ACCESS Newswire dates back to 1/23/2008, and may be incomplete.