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 (%)
Mar 31, 2011 7.150 7.480 7.080 7.150 2,445,456 +0.01(+0.14%)
Mar 30, 2011 7.420 7.500 6.920 7.140 3,577,496 +0.09(+1.28%)
Mar 29, 2011 6.820 7.170 6.780 7.050 973,748 +0.26(+3.83%)
Mar 28, 2011 6.830 7.240 6.600 6.790 1,725,696 +0.01(+0.15%)
Mar 25, 2011 6.570 6.780 6.560 6.780 567,367 +0.19(+2.88%)
Mar 24, 2011 6.580 6.750 6.550 6.590 472,908 +0.04(+0.61%)
Mar 23, 2011 6.450 6.680 6.450 6.550 580,195 +0.07(+1.08%)
Mar 22, 2011 6.340 6.590 6.250 6.480 1,656,307 +0.14(+2.21%)
Mar 21, 2011 6.300 6.450 5.990 6.340 1,877,880 +0.24(+3.93%)
Mar 18, 2011 5.860 6.100 5.760 6.100 800,346 +0.29(+4.99%)
Mar 17, 2011 5.970 5.980 5.700 5.810 209,467 -0.10(-1.69%)
Mar 16, 2011 6.110 6.300 5.880 5.910 158,542 -0.19(-3.11%)
Mar 15, 2011 5.900 6.150 5.760 6.100 214,490 +0.05(+0.83%)
Mar 14, 2011 6.000 6.120 5.810 6.050 310,995 +0.06(+1.00%)
Mar 11, 2011 6.100 6.300 5.960 5.990 1,197,773 -0.17(-2.76%)
Mar 10, 2011 6.240 6.240 6.020 6.160 518,887 -0.08(-1.28%)
Mar 09, 2011 6.160 6.410 6.120 6.240 520,189 +0.11(+1.79%)
Mar 08, 2011 6.100 6.360 5.930 6.130 874,477 +0.02(+0.33%)
Mar 07, 2011 5.960 6.250 5.820 6.110 743,162 +0.12(+2.00%)
Mar 04, 2011 5.970 6.130 5.920 5.990 490,265 +0.00(+0.00%)
Mar 03, 2011 5.950 6.050 5.790 5.990 236,548 +0.11(+1.87%)
Mar 02, 2011 6.000 6.000 5.830 5.880 206,195 -0.05(-0.84%)
Mar 01, 2011 6.180 6.190 5.752 5.930 291,575 +0.12(+2.07%)
Feb 28, 2011 5.920 6.200 5.620 5.810 190,049 -0.04(-0.68%)
Feb 25, 2011 5.840 6.160 5.730 5.850 419,887 +0.04(+0.69%)
Feb 24, 2011 5.250 5.830 5.190 5.810 390,662 +0.60(+11.52%)
Feb 23, 2011 5.120 5.240 5.000 5.210 187,509 +0.05(+0.97%)
Feb 22, 2011 4.920 5.270 4.900 5.160 356,599 +0.18(+3.61%)
Feb 18, 2011 4.900 5.030 4.850 4.980 135,453 +0.05(+1.01%)
Feb 17, 2011 5.140 5.140 4.900 4.930 161,460 -0.20(-3.90%)
Feb 16, 2011 5.030 5.130 4.980 5.130 198,708 +0.15(+3.01%)
Feb 15, 2011 5.100 5.200 4.810 4.980 252,865 -0.10(-1.97%)
Feb 14, 2011 5.340 5.340 5.030 5.080 843,927 -0.30(-5.58%)
Feb 11, 2011 5.350 5.440 5.280 5.380 87,321 -0.02(-0.37%)
Feb 10, 2011 5.210 5.500 5.100 5.400 158,793 +0.22(+4.25%)
Feb 09, 2011 5.300 5.310 5.000 5.180 195,167 -0.12(-2.26%)
Feb 08, 2011 5.550 5.590 5.120 5.300 255,768 -0.30(-5.36%)
Feb 07, 2011 5.360 5.680 5.340 5.600 507,537 +0.28(+5.26%)
Feb 04, 2011 5.000 5.400 4.970 5.320 604,617 +0.62(+13.19%)
Feb 03, 2011 4.420 4.800 4.390 4.700 135,559 +0.26(+5.86%)
Feb 02, 2011 4.200 4.460 3.820 4.440 270,483 +0.23(+5.46%)
Feb 01, 2011 4.480 4.510 4.200 4.210 97,322 -0.22(-4.97%)
Jan 31, 2011 4.420 4.480 4.370 4.430 54,397 +0.03(+0.68%)
Jan 28, 2011 4.450 4.480 4.280 4.400 84,838 -0.07(-1.57%)
Jan 27, 2011 4.510 4.510 4.350 4.470 155,068 -0.08(-1.76%)
Jan 26, 2011 4.640 4.740 4.520 4.550 140,409 -0.04(-0.87%)
Jan 25, 2011 4.510 4.690 4.450 4.590 152,149 +0.11(+2.46%)
Jan 24, 2011 4.350 4.680 4.338 4.480 110,496 +0.17(+3.94%)
Jan 21, 2011 4.270 4.650 4.250 4.310 175,873 +0.04(+0.94%)
Jan 20, 2011 4.610 4.700 4.160 4.270 292,946 -0.36(-7.78%)
Jan 19, 2011 4.710 4.850 4.600 4.630 81,757 -0.12(-2.53%)
Jan 18, 2011 4.950 5.000 4.730 4.750 141,934 -0.20(-4.04%)
Jan 14, 2011 5.040 5.150 4.790 4.950 203,474 -0.12(-2.37%)
Jan 13, 2011 4.720 5.170 4.630 5.070 308,240 +0.38(+8.10%)
Jan 12, 2011 4.370 4.890 4.350 4.690 283,843 +0.36(+8.31%)
Jan 11, 2011 4.310 4.380 4.270 4.330 79,312 +0.06(+1.41%)
Jan 10, 2011 4.160 4.270 4.090 4.270 107,065 +0.11(+2.64%)
Jan 07, 2011 4.150 4.300 4.150 4.160 109,015 +0.02(+0.48%)
Jan 06, 2011 3.812 4.140 3.812 4.140 146,488 +0.12(+2.99%)
Jan 05, 2011 3.800 4.100 3.800 4.020 251,320 +0.22(+5.79%)
Jan 04, 2011 4.070 4.070 3.570 3.800 267,508 -0.30(-7.32%)
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.