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, 2012 10.44 10.82 10.21 10.40 4,752,547 +0.11(+1.07%)
Sep 27, 2012 10.00 11.01 9.760 10.29 6,258,743 +0.80(+8.48%)
Sep 26, 2012 9.660 9.800 9.350 9.490 1,826,789 -0.28(-2.87%)
Sep 25, 2012 9.500 9.880 9.405 9.770 1,836,522 +0.26(+2.73%)
Sep 24, 2012 9.490 9.550 9.220 9.510 1,658,837 -0.01(-0.11%)
Sep 21, 2012 9.360 9.600 9.210 9.520 3,900,030 +0.19(+2.04%)
Sep 20, 2012 9.380 9.450 9.070 9.330 1,497,223 -0.06(-0.64%)
Sep 19, 2012 9.260 9.670 9.010 9.390 8,066,057 +1.29(+15.93%)
Sep 18, 2012 8.300 8.410 8.060 8.100 1,249,501 -0.18(-2.17%)
Sep 17, 2012 8.290 8.390 8.050 8.280 1,332,081 -0.14(-1.66%)
Sep 14, 2012 8.430 8.700 8.270 8.420 1,089,276 +0.12(+1.45%)
Sep 13, 2012 8.040 8.480 8.000 8.300 1,156,296 +0.29(+3.62%)
Sep 12, 2012 7.900 8.115 7.810 8.010 1,887,450 +0.23(+2.96%)
Sep 11, 2012 7.350 7.830 7.300 7.780 1,119,928 +0.46(+6.28%)
Sep 10, 2012 7.310 7.380 7.150 7.320 634,247 +0.00(+0.00%)
Sep 07, 2012 7.260 7.390 7.160 7.320 1,044,332 +0.12(+1.60%)
Sep 06, 2012 7.090 7.250 7.025 7.205 1,356,412 +0.20(+2.78%)
Sep 05, 2012 7.080 7.240 7.000 7.010 1,009,274 -0.09(-1.27%)
Sep 04, 2012 7.020 7.150 7.000 7.100 934,444 +0.07(+1.00%)
Aug 31, 2012 6.640 7.140 6.590 7.030 1,722,599 +0.46(+7.00%)
Aug 30, 2012 6.740 6.820 6.420 6.570 600,162 -0.18(-2.67%)
Aug 29, 2012 6.750 7.000 6.720 6.750 1,436,296 +0.07(+1.05%)
Aug 27, 2012 6.870 6.940 6.640 6.680 483,079 -0.18(-2.62%)
Aug 24, 2012 6.720 6.890 6.720 6.860 982,348 +0.25(+3.78%)
Aug 23, 2012 6.660 6.670 6.540 6.610 451,590 -0.06(-0.90%)
Aug 22, 2012 6.620 6.840 6.520 6.670 581,171 +0.06(+0.91%)
Aug 21, 2012 6.540 6.860 6.490 6.610 994,529 +0.13(+2.01%)
Aug 20, 2012 6.230 6.480 6.170 6.480 516,146 +0.25(+4.01%)
Aug 17, 2012 6.130 6.240 6.050 6.230 889,876 +0.09(+1.47%)
Aug 16, 2012 6.150 6.250 6.000 6.140 2,173,209 +0.24(+4.07%)
Aug 15, 2012 5.830 5.990 5.780 5.900 286,047 +0.05(+0.85%)
Aug 14, 2012 5.800 6.010 5.742 5.850 773,486 +0.09(+1.56%)
Aug 13, 2012 5.610 5.800 5.520 5.760 412,201 +0.15(+2.67%)
Aug 10, 2012 5.800 5.830 5.420 5.610 1,631,255 -0.21(-3.61%)
Aug 09, 2012 6.360 6.360 5.730 5.820 2,084,646 -0.56(-8.78%)
Aug 08, 2012 7.000 7.220 6.350 6.380 1,197,329 -0.52(-7.54%)
Aug 07, 2012 6.840 6.930 6.780 6.900 631,282 +0.09(+1.32%)
Aug 06, 2012 6.720 6.890 6.591 6.810 424,751 +0.09(+1.34%)
Aug 03, 2012 6.800 6.900 6.640 6.720 480,700 +0.03(+0.45%)
Aug 02, 2012 6.680 6.800 6.480 6.690 1,060,300 +0.12(+1.83%)
Aug 01, 2012 6.660 6.740 6.510 6.570 611,093 -0.05(-0.76%)
Jul 31, 2012 6.280 6.720 6.260 6.620 759,127 +0.36(+5.75%)
Jul 30, 2012 6.690 6.690 6.260 6.260 343,740 -0.43(-6.43%)
Jul 27, 2012 6.550 6.750 6.430 6.690 694,006 +0.17(+2.61%)
Jul 26, 2012 6.350 6.550 6.240 6.520 510,909 +0.30(+4.82%)
Jul 25, 2012 6.250 6.370 6.090 6.220 416,232 +0.11(+1.80%)
Jul 24, 2012 6.150 6.190 6.060 6.110 475,063 +0.00(+0.00%)
Jul 23, 2012 6.270 6.360 6.020 6.110 661,133 -0.26(-4.08%)
Jul 20, 2012 6.590 6.680 6.340 6.370 641,237 -0.28(-4.21%)
Jul 19, 2012 6.780 6.860 6.650 6.650 377,342 -0.10(-1.48%)
Jul 18, 2012 6.640 6.800 6.580 6.750 490,678 +0.07(+1.05%)
Jul 17, 2012 6.580 6.720 6.390 6.680 320,878 +0.14(+2.14%)
Jul 16, 2012 6.470 6.600 6.300 6.540 357,241 +0.02(+0.31%)
Jul 13, 2012 6.360 6.560 6.300 6.520 382,927 +0.17(+2.68%)
Jul 12, 2012 6.140 6.420 6.090 6.350 645,511 +0.18(+2.92%)
Jul 11, 2012 6.110 6.230 6.000 6.170 664,161 +0.06(+0.98%)
Jul 10, 2012 6.560 6.630 6.070 6.110 684,580 -0.36(-5.56%)
Jul 09, 2012 6.920 6.990 6.382 6.470 914,947 -0.49(-7.04%)
Jul 06, 2012 7.020 7.100 6.810 6.960 468,626 -0.10(-1.42%)
Jul 05, 2012 6.810 7.120 6.700 7.060 984,311 +0.17(+2.47%)
Jul 03, 2012 6.680 6.900 6.600 6.890 674,414 +0.23(+3.45%)
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.