Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achison Inc (NQ: ACHN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.860 6.860 6.620 6.650 730,944 -0.25(-3.62%)
Apr 27, 2012 6.830 7.080 6.640 6.900 693,223 +0.11(+1.62%)
Apr 26, 2012 6.860 6.950 6.600 6.790 989,338 -0.09(-1.31%)
Apr 25, 2012 7.080 7.190 6.680 6.880 881,829 -0.09(-1.29%)
Apr 24, 2012 6.770 7.140 6.560 6.970 1,022,585 +0.22(+3.34%)
Apr 23, 2012 7.200 7.450 6.630 6.745 4,860,841 -1.53(-18.54%)
Apr 20, 2012 8.310 8.400 8.090 8.280 796,602 -0.02(-0.24%)
Apr 19, 2012 7.630 8.400 7.160 8.300 6,291,904 -1.20(-12.63%)
Apr 18, 2012 9.020 9.510 8.910 9.500 1,082,253 +0.45(+4.97%)
Apr 17, 2012 8.880 9.440 8.880 9.050 896,705 +0.28(+3.19%)
Apr 16, 2012 9.120 9.150 8.570 8.770 880,791 -0.25(-2.77%)
Apr 13, 2012 9.590 9.610 9.010 9.020 846,975 -0.62(-6.43%)
Apr 12, 2012 10.13 10.21 9.590 9.640 919,346 -0.51(-5.02%)
Apr 11, 2012 10.57 10.68 10.04 10.15 544,101 -0.21(-2.03%)
Apr 10, 2012 10.59 10.73 10.29 10.36 1,292,135 -0.21(-1.99%)
Apr 09, 2012 10.81 10.84 10.42 10.57 970,407 -0.38(-3.47%)
Apr 05, 2012 10.59 11.08 10.48 10.95 1,639,889 +0.48(+4.58%)
Apr 04, 2012 10.36 10.58 10.15 10.47 1,512,510 +0.01(+0.10%)
Apr 03, 2012 10.17 10.49 10.08 10.46 614,366 +0.29(+2.85%)
Apr 02, 2012 9.630 10.48 9.560 10.17 1,338,539 +0.59(+6.16%)
Mar 30, 2012 10.05 10.05 9.560 9.580 478,680 -0.38(-3.82%)
Mar 29, 2012 9.660 10.03 9.440 9.960 885,075 +0.23(+2.36%)
Mar 28, 2012 10.21 10.44 9.550 9.730 696,915 -0.36(-3.57%)
Mar 27, 2012 10.25 10.33 10.08 10.09 659,165 -0.13(-1.27%)
Mar 26, 2012 10.02 10.44 9.950 10.22 547,478 +0.30(+3.02%)
Mar 23, 2012 9.960 10.08 9.760 9.920 389,141 -0.01(-0.10%)
Mar 22, 2012 10.42 10.52 9.855 9.930 677,747 -0.48(-4.61%)
Mar 21, 2012 10.07 10.50 9.900 10.41 1,204,390 +0.47(+4.73%)
Mar 20, 2012 10.49 10.53 9.840 9.940 866,446 -0.58(-5.51%)
Mar 19, 2012 10.52 10.73 10.38 10.52 461,988 -0.02(-0.19%)
Mar 16, 2012 10.87 10.96 10.34 10.54 4,108,524 -0.26(-2.41%)
Mar 15, 2012 10.70 11.15 10.59 10.80 1,065,267 +0.02(+0.19%)
Mar 14, 2012 10.77 10.79 10.49 10.78 691,624 +0.11(+1.03%)
Mar 13, 2012 10.79 10.95 10.45 10.67 789,898 -0.07(-0.65%)
Mar 12, 2012 10.82 11.00 10.64 10.74 803,419 -0.08(-0.74%)
Mar 09, 2012 10.93 11.25 10.72 10.82 1,608,912 +0.07(+0.64%)
Mar 08, 2012 10.37 10.89 10.12 10.75 1,701,509 +0.52(+5.09%)
Mar 07, 2012 10.02 10.26 9.940 10.23 1,139,177 +0.23(+2.30%)
Mar 06, 2012 9.890 10.15 9.360 10.00 1,161,375 -0.02(-0.20%)
Mar 05, 2012 10.30 10.30 9.740 10.02 810,045 -0.25(-2.43%)
Mar 02, 2012 10.67 10.98 10.25 10.27 661,891 -0.41(-3.84%)
Mar 01, 2012 10.21 10.78 10.21 10.68 528,732 +0.18(+1.71%)
Feb 29, 2012 10.90 10.90 10.22 10.50 1,014,128 -0.40(-3.67%)
Feb 28, 2012 10.51 11.12 10.50 10.90 1,015,947 +0.36(+3.42%)
Feb 27, 2012 10.64 10.66 10.36 10.54 622,383 -0.18(-1.68%)
Feb 24, 2012 10.53 11.05 10.39 10.72 1,267,457 +0.22(+2.10%)
Feb 23, 2012 10.30 10.65 10.02 10.50 1,121,277 +0.18(+1.74%)
Feb 22, 2012 10.58 10.69 10.30 10.32 746,527 -0.36(-3.37%)
Feb 21, 2012 10.98 11.05 10.53 10.68 1,328,487 -0.36(-3.26%)
Feb 17, 2012 10.60 11.14 10.43 11.04 6,507,694 +2.29(+26.17%)
Feb 16, 2012 8.740 9.081 8.700 8.750 879,541 +0.04(+0.47%)
Feb 15, 2012 9.510 9.580 8.470 8.709 2,453,146 -0.62(-6.66%)
Feb 14, 2012 9.610 9.610 9.320 9.330 874,129 -0.33(-3.42%)
Feb 13, 2012 9.970 10.09 9.550 9.660 769,121 -0.23(-2.37%)
Feb 10, 2012 9.470 10.20 9.319 9.895 1,505,281 +0.42(+4.49%)
Feb 09, 2012 9.810 10.00 9.400 9.470 1,013,659 -0.30(-3.07%)
Feb 08, 2012 10.17 10.67 9.770 9.770 1,409,153 -0.61(-5.83%)
Feb 07, 2012 10.76 10.77 9.520 10.38 4,518,829 -1.20(-10.33%)
Feb 06, 2012 11.50 11.82 11.45 11.57 613,484 -0.16(-1.36%)
Feb 03, 2012 11.47 12.07 10.90 11.73 2,652,438 -0.64(-5.21%)
Feb 02, 2012 11.13 12.46 10.90 12.38 2,696,574 +1.29(+11.59%)
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.