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 (%)
Sep 28, 2007 6.502 6.510 6.280 6.460 7,600 -0.08(-1.22%)
Sep 27, 2007 6.290 6.540 6.290 6.540 2,400 +0.24(+3.78%)
Sep 26, 2007 6.271 6.302 6.271 6.302 1,900 +0.07(+1.16%)
Sep 25, 2007 6.150 6.310 6.150 6.230 5,400 +0.12(+1.96%)
Sep 24, 2007 6.110 6.110 6.110 6.110 700 +0.02(+0.33%)
Sep 21, 2007 5.970 6.160 5.970 6.090 5,770 +0.20(+3.40%)
Sep 20, 2007 5.950 6.030 5.800 5.890 18,715 -0.06(-1.01%)
Sep 19, 2007 5.990 6.050 5.910 5.950 15,500 -0.06(-1.00%)
Sep 18, 2007 6.240 6.240 5.860 6.010 79,613 -0.46(-7.11%)
Sep 17, 2007 6.560 6.560 6.130 6.470 12,150 -0.08(-1.22%)
Sep 14, 2007 6.495 6.550 6.250 6.550 12,973 +0.03(+0.46%)
Sep 13, 2007 6.820 6.820 6.310 6.520 90,513 -0.46(-6.59%)
Sep 12, 2007 7.050 7.060 6.780 6.980 34,524 -0.26(-3.59%)
Sep 11, 2007 7.270 7.270 6.940 7.240 11,203 -0.07(-0.96%)
Sep 10, 2007 7.350 7.350 7.310 7.310 73,891 -0.07(-0.95%)
Sep 07, 2007 7.190 7.390 7.090 7.380 12,873 +0.38(+5.43%)
Sep 06, 2007 6.990 7.020 6.950 7.000 4,922 -0.03(-0.43%)
Sep 05, 2007 6.950 7.030 6.920 7.030 10,080 -0.09(-1.26%)
Sep 04, 2007 7.190 7.500 6.940 7.120 8,201 -0.12(-1.66%)
Aug 31, 2007 7.500 7.500 7.000 7.240 96,529 -0.25(-3.34%)
Aug 30, 2007 7.590 7.600 7.190 7.490 45,656 -0.01(-0.13%)
Aug 29, 2007 7.740 8.000 7.260 7.500 18,983 -0.20(-2.60%)
Aug 28, 2007 7.120 7.710 7.120 7.700 13,950 +0.24(+3.22%)
Aug 27, 2007 7.380 7.650 7.350 7.460 26,983 +0.20(+2.75%)
Aug 24, 2007 7.330 7.400 7.210 7.260 11,288 -0.08(-1.09%)
Aug 23, 2007 7.070 7.350 6.840 7.340 7,700 +0.12(+1.70%)
Aug 22, 2007 7.430 7.440 6.760 7.217 15,061 -0.22(-3.00%)
Aug 21, 2007 7.390 7.440 7.320 7.440 1,724 +0.00(+0.00%)
Aug 20, 2007 7.820 7.820 6.950 7.440 24,704 -0.27(-3.50%)
Aug 17, 2007 7.250 7.710 6.650 7.710 43,645 +0.53(+7.38%)
Aug 16, 2007 7.400 7.860 7.080 7.180 20,450 -0.06(-0.83%)
Aug 15, 2007 6.560 7.250 6.560 7.240 19,715 +0.21(+3.04%)
Aug 14, 2007 7.060 7.350 6.570 7.026 27,657 -0.09(-1.31%)
Aug 13, 2007 6.950 7.300 6.570 7.120 87,344 +0.41(+6.11%)
Aug 10, 2007 6.220 7.170 6.160 6.710 74,653 +0.46(+7.36%)
Aug 09, 2007 5.890 6.330 5.850 6.250 18,185 +0.36(+6.11%)
Aug 08, 2007 6.050 6.150 5.830 5.890 15,905 -0.02(-0.34%)
Aug 07, 2007 6.130 6.150 5.910 5.910 67,576 -0.16(-2.64%)
Aug 06, 2007 6.050 6.250 6.000 6.070 21,873 +0.02(+0.33%)
Aug 03, 2007 6.094 6.100 5.820 6.050 52,697 +0.04(+0.67%)
Aug 02, 2007 6.000 6.080 6.000 6.010 117,462 -0.04(-0.66%)
Aug 01, 2007 6.030 6.090 6.000 6.050 41,361 -0.02(-0.33%)
Jul 31, 2007 6.050 6.200 5.860 6.070 12,600 +0.05(+0.83%)
Jul 30, 2007 5.930 6.150 5.850 6.020 113,477 -0.02(-0.33%)
Jul 27, 2007 6.100 6.100 5.990 6.040 58,444 -0.05(-0.82%)
Jul 26, 2007 6.000 6.150 6.000 6.090 59,055 +0.05(+0.83%)
Jul 25, 2007 6.120 6.130 6.000 6.040 33,383 -0.01(-0.17%)
Jul 24, 2007 6.070 6.180 5.910 6.050 12,700 -0.16(-2.58%)
Jul 23, 2007 6.300 6.300 6.020 6.210 4,008 -0.05(-0.80%)
Jul 20, 2007 6.070 6.290 6.000 6.260 18,767 +0.21(+3.47%)
Jul 19, 2007 6.101 6.260 6.000 6.050 37,975 -0.14(-2.26%)
Jul 18, 2007 6.180 6.270 6.010 6.190 16,160 +0.17(+2.82%)
Jul 17, 2007 5.920 6.070 5.900 6.020 84,807 -0.02(-0.33%)
Jul 16, 2007 5.920 6.500 5.720 6.040 223,797 +0.12(+2.03%)
Jul 13, 2007 5.980 5.980 5.830 5.920 10,800 -0.06(-1.00%)
Jul 12, 2007 5.768 6.100 5.768 5.980 13,700 +0.21(+3.64%)
Jul 11, 2007 5.890 5.900 5.750 5.770 21,215 -0.05(-0.86%)
Jul 10, 2007 5.950 5.950 5.730 5.820 13,654 -0.13(-2.18%)
Jul 09, 2007 5.900 6.000 5.840 5.950 18,883 +0.10(+1.71%)
Jul 06, 2007 5.868 6.000 5.700 5.850 23,289 +0.09(+1.56%)
Jul 05, 2007 5.970 5.970 5.610 5.760 13,061 -0.09(-1.54%)
Jul 03, 2007 5.850 5.920 5.760 5.850 79,006 +0.05(+0.86%)
Jul 02, 2007 5.880 5.925 5.610 5.800 11,915 -0.18(-3.01%)
Jun 29, 2007 5.460 6.000 5.460 5.980 57,127 +0.48(+8.73%)
Jun 28, 2007 5.730 5.750 5.500 5.500 6,650 -0.20(-3.51%)
Jun 27, 2007 5.700 5.730 5.692 5.700 2,317 -0.09(-1.55%)
Jun 26, 2007 5.950 5.950 5.750 5.790 6,297 -0.10(-1.70%)
Jun 25, 2007 6.130 6.162 5.780 5.890 18,700 -0.10(-1.67%)
Jun 22, 2007 5.950 6.250 5.800 5.990 381,235 -0.02(-0.33%)
Jun 21, 2007 5.580 6.040 5.420 6.010 315,294 +0.40(+7.13%)
Jun 20, 2007 5.750 5.750 5.610 5.610 7,600 -0.10(-1.75%)
Jun 19, 2007 5.390 5.780 5.260 5.710 20,600 +0.46(+8.76%)
Jun 18, 2007 5.250 5.280 5.190 5.250 149,800 +0.07(+1.35%)
Jun 15, 2007 5.230 5.230 5.180 5.180 3,400 -0.02(-0.38%)
Jun 14, 2007 5.240 5.240 5.150 5.200 18,700 +0.00(+0.00%)
Jun 13, 2007 5.180 5.230 5.100 5.200 18,600 +0.01(+0.19%)
Jun 12, 2007 5.380 5.380 5.040 5.190 18,700 -0.10(-1.89%)
Jun 11, 2007 5.210 5.300 5.060 5.290 12,854 -0.09(-1.67%)
Jun 08, 2007 5.260 5.430 5.260 5.380 5,300 -0.02(-0.37%)
Jun 07, 2007 5.460 5.540 5.250 5.400 15,412 -0.01(-0.18%)
Jun 06, 2007 5.340 5.410 5.320 5.410 9,369 +0.08(+1.50%)
Jun 05, 2007 5.250 5.400 5.250 5.330 8,058 +0.08(+1.52%)
Jun 04, 2007 5.270 5.280 5.100 5.250 21,588 -0.03(-0.57%)
Jun 01, 2007 5.310 5.339 5.250 5.280 236,915 -0.07(-1.31%)
May 31, 2007 5.340 5.580 5.340 5.350 38,286 -0.08(-1.52%)
May 30, 2007 5.160 5.432 5.160 5.432 340,986 +0.27(+5.28%)
May 29, 2007 5.250 5.250 5.160 5.160 3,150 -0.04(-0.77%)
May 25, 2007 5.220 5.270 5.200 5.200 3,574 +0.06(+1.17%)
May 24, 2007 5.290 5.290 5.010 5.140 3,009 -0.15(-2.84%)
May 23, 2007 5.080 5.300 5.080 5.290 10,146 +0.21(+4.13%)
May 22, 2007 5.180 5.180 5.070 5.080 5,181 +0.01(+0.20%)
May 21, 2007 5.010 5.090 5.000 5.070 13,658 +0.05(+1.00%)
May 18, 2007 5.010 5.160 4.910 5.020 13,145 -0.06(-1.18%)
May 17, 2007 5.100 5.180 5.060 5.080 8,400 -0.02(-0.39%)
May 16, 2007 5.100 5.130 5.010 5.100 22,551 +0.05(+0.99%)
May 15, 2007 5.400 5.450 4.950 5.050 71,844 -0.29(-5.43%)
May 14, 2007 5.570 5.700 5.300 5.340 25,230 -0.26(-4.64%)
May 11, 2007 5.920 5.940 5.560 5.600 21,726 -0.34(-5.72%)
May 10, 2007 6.030 6.030 5.940 5.940 27,000 -0.07(-1.16%)
May 09, 2007 5.920 6.025 5.920 6.010 195,964 -0.04(-0.64%)
May 08, 2007 5.950 6.100 5.950 6.049 47,132 +0.12(+2.00%)
May 07, 2007 5.890 6.050 5.810 5.930 13,394 +0.13(+2.24%)
May 04, 2007 5.990 5.990 5.800 5.800 8,067 -0.13(-2.19%)
May 03, 2007 5.960 6.050 5.930 5.930 14,602 -0.02(-0.34%)
May 02, 2007 6.270 6.270 5.930 5.950 22,821 -0.27(-4.34%)
May 01, 2007 6.110 6.470 5.920 6.220 81,633 +0.12(+1.97%)
Apr 30, 2007 5.760 6.150 5.760 6.100 35,347 +0.34(+5.90%)
Apr 27, 2007 5.830 5.860 5.390 5.760 103,903 -0.06(-1.03%)
Apr 26, 2007 5.720 5.900 5.670 5.820 80,800 +0.10(+1.75%)
Apr 25, 2007 5.810 5.920 5.650 5.720 14,919 -0.09(-1.55%)
Apr 24, 2007 5.790 5.860 5.790 5.810 7,565 +0.02(+0.35%)
Apr 23, 2007 6.000 6.100 5.640 5.790 22,042 -0.16(-2.69%)
Apr 20, 2007 6.110 6.110 5.940 5.950 7,200 -0.05(-0.83%)
Apr 19, 2007 6.350 6.350 5.960 6.000 19,878 -0.16(-2.60%)
Apr 18, 2007 6.300 6.350 5.950 6.160 21,600 +0.02(+0.33%)
Apr 17, 2007 6.390 6.500 6.140 6.140 46,451 -0.16(-2.54%)
Apr 16, 2007 7.060 7.410 6.300 6.300 45,498 +0.14(+2.27%)
Apr 13, 2007 6.250 6.560 6.010 6.160 31,651 +0.03(+0.49%)
Apr 12, 2007 5.900 6.200 5.800 6.130 78,518 +0.23(+3.90%)
Apr 11, 2007 5.880 5.940 5.760 5.900 18,094 +0.02(+0.34%)
Apr 10, 2007 6.050 6.050 5.880 5.880 23,341 -0.24(-3.92%)
Apr 09, 2007 6.050 6.660 6.050 6.120 27,537 +0.12(+2.00%)
Apr 05, 2007 5.790 6.040 5.580 6.000 23,836 +0.25(+4.35%)
Apr 04, 2007 5.780 5.810 5.750 5.750 11,330 +0.04(+0.70%)
Apr 03, 2007 5.780 5.850 5.710 5.710 12,765 -0.07(-1.21%)
Apr 02, 2007 5.760 5.870 5.760 5.780 9,400 -0.03(-0.52%)
Mar 30, 2007 5.760 5.860 5.710 5.810 23,210 -0.03(-0.50%)
Mar 29, 2007 5.880 5.980 5.770 5.839 35,812 -0.06(-1.03%)
Mar 28, 2007 6.000 6.000 5.780 5.900 25,292 -0.06(-1.01%)
Mar 27, 2007 6.050 6.100 5.930 5.960 20,250 -0.14(-2.30%)
Mar 26, 2007 6.130 6.170 6.090 6.100 6,224 +0.02(+0.33%)
Mar 23, 2007 6.050 6.190 6.040 6.080 22,118 +0.07(+1.16%)
Mar 22, 2007 6.310 6.310 6.010 6.010 21,885 -0.03(-0.50%)
Mar 21, 2007 6.290 6.290 6.040 6.040 86,370 -0.23(-3.67%)
Mar 20, 2007 6.500 6.520 6.270 6.270 22,188 -0.09(-1.42%)
Mar 19, 2007 6.820 6.820 6.210 6.360 53,490 -0.43(-6.33%)
Mar 16, 2007 7.060 7.060 6.770 6.790 9,695 -0.23(-3.28%)
Mar 15, 2007 7.040 7.200 7.020 7.020 37,400 -0.02(-0.28%)
Mar 14, 2007 7.500 7.500 7.010 7.040 24,560 -0.42(-5.63%)
Mar 13, 2007 7.500 8.000 7.360 7.460 87,424 -0.04(-0.53%)
Mar 12, 2007 7.390 7.500 7.110 7.500 19,299 +0.04(+0.54%)
Mar 09, 2007 7.550 7.680 7.400 7.460 12,186 -0.05(-0.67%)
Mar 08, 2007 7.490 7.800 7.390 7.510 20,625 +0.02(+0.27%)
Mar 07, 2007 7.030 7.490 7.010 7.490 18,767 +0.49(+7.00%)
Mar 06, 2007 6.950 7.160 6.850 7.000 31,766 +0.08(+1.16%)
Mar 05, 2007 7.840 7.840 6.810 6.920 75,220 -0.54(-7.24%)
Mar 02, 2007 7.700 7.750 7.450 7.460 25,800 -0.29(-3.74%)
Mar 01, 2007 7.900 7.910 7.710 7.750 12,875 -0.15(-1.90%)
Feb 28, 2007 8.010 8.010 7.620 7.900 15,389 -0.12(-1.50%)
Feb 27, 2007 8.360 8.390 8.000 8.020 55,349 -0.38(-4.52%)
Feb 26, 2007 8.540 8.650 8.300 8.400 8,199 -0.01(-0.15%)
Feb 23, 2007 8.550 8.600 8.413 8.413 20,500 -0.09(-1.02%)
Feb 22, 2007 8.320 8.570 8.300 8.500 578,906 +0.12(+1.43%)
Feb 21, 2007 8.580 8.600 8.110 8.380 48,857 -0.07(-0.83%)
Feb 20, 2007 8.820 8.820 8.420 8.450 77,214 -0.34(-3.87%)
Feb 16, 2007 8.852 8.910 8.500 8.790 185,391 -0.06(-0.68%)
Feb 15, 2007 9.000 9.000 8.700 8.850 98,267 -0.05(-0.56%)
Feb 14, 2007 8.890 9.050 8.750 8.900 66,392 +0.01(+0.11%)
Feb 13, 2007 8.870 8.970 8.790 8.890 42,427 +0.03(+0.34%)
Feb 12, 2007 9.220 9.360 8.750 8.860 145,396 -0.01(-0.11%)
Feb 09, 2007 8.900 9.200 8.560 8.870 559,286 -9.12(-50.69%)
Feb 08, 2007 18.56 18.93 17.96 17.99 10,203 -0.68(-3.64%)
Feb 07, 2007 18.91 19.10 18.62 18.67 11,560 -0.32(-1.69%)
Feb 06, 2007 18.91 19.16 18.69 18.99 30,799 -0.01(-0.05%)
Feb 05, 2007 19.12 19.15 18.43 19.00 48,465 -0.15(-0.78%)
Feb 02, 2007 19.79 19.79 18.66 19.15 28,048 -0.46(-2.35%)
Feb 01, 2007 19.01 20.00 19.01 19.61 22,994 +0.35(+1.82%)
Jan 31, 2007 18.72 19.26 18.56 19.26 13,786 +0.68(+3.66%)
Jan 30, 2007 18.00 18.76 17.84 18.58 14,850 +0.77(+4.32%)
Jan 29, 2007 16.76 17.95 16.76 17.81 9,528 +1.12(+6.71%)
Jan 26, 2007 16.24 16.94 16.24 16.69 4,900 +0.55(+3.41%)
Jan 25, 2007 16.04 16.20 16.04 16.14 1,233 +0.10(+0.62%)
Jan 24, 2007 15.78 16.04 15.78 16.04 2,200 +0.39(+2.49%)
Jan 23, 2007 15.91 16.10 15.63 15.65 7,604 -0.48(-2.98%)
Jan 22, 2007 16.35 16.42 16.13 16.13 1,100 -0.21(-1.29%)
Jan 19, 2007 16.50 16.50 16.25 16.34 22,646 -0.16(-0.97%)
Jan 18, 2007 16.55 16.63 16.50 16.50 20,070 -0.10(-0.60%)
Jan 17, 2007 16.85 16.85 16.60 16.60 14,233 -0.23(-1.37%)
Jan 16, 2007 17.00 17.20 16.62 16.83 3,500 -0.17(-1.00%)
Jan 12, 2007 17.05 17.12 16.99 17.00 3,391 +0.00(+0.00%)
Jan 11, 2007 16.85 17.03 16.66 17.00 8,383 +0.01(+0.06%)
Jan 10, 2007 16.87 17.00 16.87 16.99 750 +0.02(+0.12%)
Jan 09, 2007 17.49 17.60 16.97 16.97 193,997 -0.47(-2.69%)
Jan 08, 2007 17.14 17.44 17.10 17.44 29,340 +0.36(+2.11%)
Jan 05, 2007 17.24 17.24 16.70 17.08 95,707 -0.37(-2.12%)
Jan 04, 2007 17.44 17.50 17.04 17.45 2,500 +0.17(+0.98%)
Jan 03, 2007 16.43 17.28 16.06 17.28 54,826 +1.17(+7.26%)
Dec 29, 2006 15.45 16.36 15.40 16.11 17,950 +0.72(+4.68%)
Dec 28, 2006 15.45 15.45 15.29 15.39 1,011 -0.11(-0.71%)
Dec 27, 2006 15.68 15.68 15.45 15.50 2,300 -0.05(-0.32%)
Dec 26, 2006 15.49 15.70 15.49 15.55 1,200 +0.15(+0.97%)
Dec 22, 2006 15.27 15.40 15.27 15.40 15,325 +0.13(+0.85%)
Dec 21, 2006 14.95 15.49 14.95 15.27 23,257 -0.18(-1.17%)
Dec 20, 2006 14.77 15.69 14.45 15.45 114,565 +0.70(+4.75%)
Dec 19, 2006 15.08 15.08 14.75 14.75 514 -0.08(-0.54%)
Dec 18, 2006 14.84 14.85 14.25 14.83 9,297 +0.08(+0.54%)
Dec 15, 2006 15.58 15.80 14.75 14.75 3,038 -1.15(-7.23%)
Dec 14, 2006 16.20 16.30 15.68 15.90 5,397 -0.50(-3.05%)
Dec 13, 2006 16.40 16.40 16.25 16.40 18,270 -0.10(-0.61%)
Dec 12, 2006 17.40 17.40 16.42 16.50 19,524 -1.07(-6.09%)
Dec 11, 2006 17.52 17.62 17.52 17.57 580 +0.05(+0.29%)
Dec 08, 2006 17.80 17.80 17.40 17.52 2,503 -0.06(-0.34%)
Dec 07, 2006 17.35 17.94 17.28 17.58 4,140 +0.61(+3.59%)
Dec 06, 2006 16.76 17.25 16.56 16.97 12,848 -0.22(-1.28%)
Dec 05, 2006 16.25 17.19 16.20 17.19 80,539 +1.20(+7.50%)
Dec 04, 2006 15.12 16.05 15.01 15.99 10,388 +0.74(+4.85%)
Dec 01, 2006 14.05 16.71 14.05 15.25 54,454 +1.15(+8.16%)
Nov 30, 2006 14.40 14.40 14.01 14.10 3,000 -0.16(-1.12%)
Nov 29, 2006 13.90 14.50 13.85 14.26 4,000 +0.38(+2.74%)
Nov 28, 2006 13.88 13.88 13.25 13.88 5,671 +0.11(+0.80%)
Nov 27, 2006 14.01 14.01 13.75 13.77 5,755 -0.23(-1.64%)
Nov 24, 2006 14.20 14.20 13.85 14.00 13,277 -0.20(-1.41%)
Nov 22, 2006 14.22 14.41 14.00 14.20 1,555 +0.17(+1.21%)
Nov 21, 2006 14.42 14.42 14.02 14.03 16,004 -0.17(-1.20%)
Nov 20, 2006 13.23 14.50 13.00 14.20 9,863 +0.25(+1.79%)
Nov 17, 2006 14.40 14.42 13.95 13.95 3,561 -0.45(-3.13%)
Nov 16, 2006 13.50 14.40 13.50 14.40 23,521 +0.65(+4.73%)
Nov 15, 2006 14.38 14.39 13.60 13.75 163,576 +0.00(+0.00%)
Nov 14, 2006 13.66 14.39 13.66 13.75 13,349 -0.25(-1.79%)
Nov 13, 2006 13.57 14.01 13.55 14.00 165,318 +0.24(+1.74%)
Nov 10, 2006 14.26 14.35 13.75 13.76 4,350 -0.64(-4.44%)
Nov 09, 2006 14.00 14.40 13.99 14.40 74,091 +0.28(+1.98%)
Nov 08, 2006 14.50 14.50 14.00 14.12 3,860 -0.18(-1.26%)
Nov 07, 2006 14.25 14.60 14.23 14.30 3,824 +0.05(+0.35%)
Nov 06, 2006 14.21 14.25 14.06 14.25 1,638 +0.00(+0.00%)
Nov 03, 2006 13.85 14.25 13.85 14.25 24,242 +0.21(+1.50%)
Nov 02, 2006 13.90 14.10 13.80 14.04 16,241 +0.24(+1.74%)
Nov 01, 2006 13.02 13.90 13.02 13.80 28,246 -0.20(-1.43%)
Oct 31, 2006 12.15 14.00 12.15 14.00 13,422 +0.61(+4.56%)
Oct 30, 2006 13.64 13.65 12.49 13.39 53,538 +0.05(+0.37%)
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.