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 (%)
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%)
Feb 01, 2012 11.20 11.48 10.84 11.09 1,279,173 +0.00(+0.00%)
Jan 31, 2012 11.10 11.28 10.80 11.09 933,365 +0.04(+0.36%)
Jan 30, 2012 10.45 11.20 10.20 11.05 1,065,354 +0.49(+4.64%)
Jan 27, 2012 10.16 11.17 10.02 10.56 1,769,361 +0.22(+2.13%)
Jan 26, 2012 10.54 10.55 10.01 10.34 1,213,750 -0.16(-1.52%)
Jan 25, 2012 10.39 10.73 10.21 10.50 1,622,255 -0.25(-2.33%)
Jan 24, 2012 9.330 10.90 9.111 10.75 4,929,302 +1.54(+16.72%)
Jan 23, 2012 9.450 9.600 8.920 9.210 1,561,003 -0.26(-2.75%)
Jan 20, 2012 10.24 10.33 9.080 9.470 3,668,077 -1.15(-10.83%)
Jan 19, 2012 10.96 11.17 10.28 10.62 2,579,483 -0.26(-2.39%)
Jan 18, 2012 11.56 11.56 10.66 10.88 1,729,956 -0.30(-2.68%)
Jan 17, 2012 12.35 12.50 11.14 11.18 2,300,348 -1.19(-9.62%)
Jan 13, 2012 11.32 12.95 11.31 12.37 3,987,445 +0.61(+5.19%)
Jan 12, 2012 11.44 12.20 10.85 11.76 2,364,721 +0.10(+0.86%)
Jan 11, 2012 11.89 12.51 11.06 11.66 4,751,831 -0.24(-2.02%)
Jan 10, 2012 10.06 12.24 9.334 11.90 6,811,874 +2.18(+22.43%)
Jan 09, 2012 9.340 9.860 8.660 9.720 6,037,600 +1.80(+22.73%)
Jan 06, 2012 7.860 7.950 7.760 7.920 560,735 +0.09(+1.15%)
Jan 05, 2012 7.690 7.880 7.600 7.830 301,748 +0.12(+1.56%)
Jan 04, 2012 8.000 8.150 7.650 7.710 967,995 +0.09(+1.18%)
Dec 30, 2011 7.730 7.900 7.510 7.620 279,600 -0.11(-1.42%)
Dec 29, 2011 7.790 7.810 7.600 7.730 164,584 -0.05(-0.64%)
Dec 28, 2011 7.960 7.960 7.750 7.780 205,799 -0.20(-2.51%)
Dec 27, 2011 7.760 8.000 7.690 7.980 158,079 +0.19(+2.44%)
Dec 23, 2011 8.000 8.000 7.770 7.790 215,398 -0.15(-1.89%)
Dec 21, 2011 7.690 7.960 7.280 7.940 681,007 +0.22(+2.85%)
Dec 20, 2011 7.960 8.000 7.650 7.720 694,670 -0.01(-0.13%)
Dec 19, 2011 7.510 7.900 7.510 7.730 632,385 +0.15(+1.98%)
Dec 16, 2011 7.180 7.870 7.150 7.580 1,562,485 +0.20(+2.71%)
Dec 15, 2011 7.400 7.500 7.260 7.380 613,921 +0.12(+1.65%)
Dec 14, 2011 7.260 7.430 7.050 7.260 510,397 -0.07(-0.95%)
Dec 13, 2011 7.690 7.900 7.290 7.330 886,340 -0.26(-3.43%)
Dec 12, 2011 7.420 7.620 7.350 7.590 677,926 +0.07(+0.93%)
Dec 09, 2011 6.850 7.630 6.850 7.520 1,117,596 +0.69(+10.10%)
Dec 08, 2011 7.330 7.740 6.810 6.830 962,755 -0.57(-7.70%)
Dec 07, 2011 7.030 7.510 6.870 7.400 1,007,180 +0.33(+4.67%)
Dec 06, 2011 6.990 7.130 6.900 7.070 800,709 +0.11(+1.58%)
Dec 05, 2011 7.100 7.150 6.870 6.960 973,524 +0.11(+1.61%)
Dec 02, 2011 7.010 7.150 6.750 6.850 768,912 -0.05(-0.72%)
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.