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 (%)
Jul 31, 2013 6.970 7.230 6.940 7.140 0 +0.23(+3.33%)
Jul 30, 2013 6.950 6.980 6.820 6.910 0 +0.00(+0.00%)
Jul 29, 2013 7.000 7.040 6.850 6.910 792,633 -0.10(-1.43%)
Jul 26, 2013 7.160 7.230 7.010 7.010 0 -0.20(-2.77%)
Jul 25, 2013 7.110 7.245 7.060 7.210 0 +0.07(+0.98%)
Jul 24, 2013 7.180 7.270 7.070 7.140 0 -0.03(-0.42%)
Jul 23, 2013 7.170 7.260 7.065 7.170 0 +0.02(+0.28%)
Jul 22, 2013 7.240 7.319 7.100 7.150 0 -0.09(-1.24%)
Jul 19, 2013 7.110 7.270 6.960 7.240 0 +0.17(+2.40%)
Jul 18, 2013 7.060 7.170 7.030 7.070 0 +0.04(+0.57%)
Jul 17, 2013 7.110 7.150 6.960 7.030 1,337,856 -0.07(-0.99%)
Jul 16, 2013 7.130 7.270 7.080 7.100 0 +0.07(+1.00%)
Jul 15, 2013 7.080 7.140 6.800 7.030 2,094,525 +0.08(+1.15%)
Jul 12, 2013 6.630 7.050 6.600 6.950 0 +0.37(+5.54%)
Jul 11, 2013 6.490 6.590 6.420 6.585 1,536,435 +0.18(+2.89%)
Jul 10, 2013 6.310 6.440 6.290 6.400 0 +0.11(+1.75%)
Jul 09, 2013 6.400 6.400 6.240 6.290 1,053,123 -0.04(-0.63%)
Jul 08, 2013 6.370 6.400 6.240 6.330 0 +0.14(+2.26%)
Jul 05, 2013 6.350 6.370 6.120 6.190 0 -0.11(-1.75%)
Jul 03, 2013 6.320 6.340 6.170 6.300 0 +0.04(+0.64%)
Jul 02, 2013 6.580 6.720 6.170 6.260 11,776,578 -2.10(-25.12%)
Jul 01, 2013 8.170 8.490 8.170 8.360 1,392,078 +0.18(+2.20%)
Jun 28, 2013 8.220 8.260 8.120 8.180 3,781,746 -0.06(-0.73%)
Jun 27, 2013 8.210 8.350 8.150 8.240 0 +0.13(+1.60%)
Jun 26, 2013 8.080 8.210 7.910 8.110 0 +0.26(+3.31%)
Jun 25, 2013 7.970 8.040 7.780 7.850 0 +0.01(+0.13%)
Jun 24, 2013 7.770 7.980 7.482 7.840 0 -0.05(-0.63%)
Jun 21, 2013 7.890 7.960 7.520 7.890 2,570,634 -0.01(-0.13%)
Jun 20, 2013 8.040 8.040 7.720 7.900 0 -0.23(-2.83%)
Jun 19, 2013 8.030 8.250 7.860 8.130 0 +0.12(+1.50%)
Jun 18, 2013 7.960 8.110 7.930 8.010 0 +0.08(+1.01%)
Jun 17, 2013 7.780 8.050 7.740 7.930 0 +0.23(+2.99%)
Jun 14, 2013 7.680 7.830 7.650 7.700 0 -0.02(-0.26%)
Jun 13, 2013 7.800 7.800 7.605 7.720 1,264,897 -0.10(-1.28%)
Jun 12, 2013 8.040 8.090 7.790 7.820 772,526 -0.16(-2.01%)
Jun 11, 2013 8.150 8.280 7.960 7.980 812,387 -0.29(-3.51%)
Jun 10, 2013 8.290 8.380 8.140 8.270 0 +0.00(+0.00%)
Jun 07, 2013 8.370 8.460 8.210 8.270 0 -0.08(-0.96%)
Jun 06, 2013 7.800 8.400 7.800 8.350 1,250,278 +0.59(+7.60%)
Jun 05, 2013 7.950 8.340 7.560 7.760 0 +0.01(+0.13%)
Jun 04, 2013 8.000 8.020 7.700 7.750 0 -0.27(-3.37%)
Jun 03, 2013 8.350 8.430 7.850 8.020 1,475,163 -0.32(-3.84%)
May 31, 2013 7.750 8.460 7.740 8.340 2,722,240 +0.53(+6.79%)
May 30, 2013 7.500 7.900 7.500 7.810 1,932,508 +0.37(+4.97%)
May 29, 2013 7.520 7.680 7.320 7.440 851,704 -0.15(-1.98%)
May 28, 2013 7.690 7.800 7.540 7.590 800,278 +0.01(+0.13%)
May 24, 2013 7.630 7.670 7.400 7.580 0 -0.06(-0.79%)
May 23, 2013 7.660 7.765 7.440 7.640 0 -0.10(-1.29%)
May 22, 2013 7.780 7.950 7.680 7.740 0 -0.01(-0.13%)
May 21, 2013 7.570 7.830 7.500 7.750 1,220,835 +0.20(+2.65%)
May 20, 2013 7.710 7.830 7.540 7.550 0 -0.22(-2.83%)
May 17, 2013 7.600 7.815 7.560 7.770 0 +0.21(+2.78%)
May 16, 2013 7.370 7.580 7.340 7.560 653,261 +0.15(+2.02%)
May 15, 2013 7.330 7.410 7.280 7.410 0 +0.16(+2.21%)
May 13, 2013 7.110 7.250 7.010 7.250 0 +0.14(+1.97%)
May 10, 2013 7.150 7.150 6.900 7.110 0 -0.01(-0.14%)
May 09, 2013 7.070 7.200 6.790 7.120 0 +0.20(+2.89%)
May 08, 2013 6.990 7.070 6.900 6.920 0 -0.05(-0.72%)
May 07, 2013 7.010 7.040 6.780 6.970 0 -0.04(-0.57%)
May 06, 2013 6.960 7.090 6.860 7.010 0 +0.07(+1.01%)
May 03, 2013 6.910 6.990 6.820 6.940 0 +0.12(+1.76%)
May 02, 2013 7.000 7.000 6.700 6.820 0 -0.26(-3.67%)
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.