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 (%)
May 24, 2011 5.940 6.060 5.690 5.750 703,613 -0.16(-2.71%)
May 23, 2011 5.500 6.000 5.400 5.910 1,380,986 +0.34(+6.10%)
May 20, 2011 5.330 5.810 5.310 5.570 1,919,348 +0.21(+3.92%)
May 19, 2011 5.220 5.440 5.170 5.360 671,211 +0.16(+3.08%)
May 18, 2011 5.150 5.330 5.090 5.200 905,310 +0.08(+1.56%)
May 17, 2011 5.050 5.240 5.040 5.120 1,815,142 +0.03(+0.59%)
May 16, 2011 5.200 5.353 5.030 5.090 578,852 -0.15(-2.86%)
May 13, 2011 5.410 5.460 5.100 5.240 592,791 -0.15(-2.78%)
May 12, 2011 5.130 5.480 5.080 5.390 1,194,913 +0.29(+5.69%)
May 11, 2011 5.300 5.340 5.000 5.100 999,591 -0.18(-3.41%)
May 10, 2011 5.310 5.400 5.100 5.280 745,620 -0.03(-0.56%)
May 09, 2011 5.420 5.530 5.240 5.310 1,313,355 -0.37(-6.51%)
May 06, 2011 4.700 5.810 4.560 5.680 1,816,992 +1.01(+21.63%)
May 05, 2011 4.920 4.920 4.550 4.670 1,073,185 -0.24(-4.89%)
May 04, 2011 5.350 5.350 4.880 4.910 730,685 -0.41(-7.71%)
May 03, 2011 5.350 5.570 5.270 5.320 1,147,368 -0.03(-0.56%)
May 02, 2011 5.370 5.690 5.350 5.350 796,465 -0.23(-4.12%)
Apr 29, 2011 5.820 5.900 5.580 5.580 819,195 -0.24(-4.12%)
Apr 28, 2011 6.040 6.160 5.810 5.820 614,655 -0.19(-3.16%)
Apr 27, 2011 6.320 6.320 5.750 6.010 1,118,745 -0.29(-4.60%)
Apr 26, 2011 6.430 6.470 6.260 6.300 944,370 -0.13(-2.02%)
Apr 25, 2011 6.730 6.790 6.360 6.430 472,491 -0.22(-3.31%)
Apr 21, 2011 6.640 6.690 6.430 6.650 1,006,951 +0.06(+0.91%)
Apr 20, 2011 6.570 6.710 6.510 6.590 955,857 +0.11(+1.70%)
Apr 19, 2011 6.510 6.770 6.400 6.480 1,149,497 -0.01(-0.15%)
Apr 18, 2011 6.900 6.980 6.430 6.490 822,497 -0.56(-7.94%)
Apr 15, 2011 6.440 7.200 6.440 7.050 845,974 +0.61(+9.47%)
Apr 14, 2011 6.780 6.860 6.410 6.440 556,584 -0.33(-4.87%)
Apr 13, 2011 6.880 6.880 6.750 6.770 278,270 -0.10(-1.46%)
Apr 12, 2011 6.940 6.950 6.750 6.870 343,554 -0.08(-1.15%)
Apr 11, 2011 7.000 7.280 6.770 6.950 417,918 -0.03(-0.43%)
Apr 08, 2011 7.160 7.240 6.915 6.980 427,842 -0.18(-2.51%)
Apr 07, 2011 7.290 7.330 7.100 7.160 426,126 -0.10(-1.38%)
Apr 06, 2011 7.380 7.600 7.250 7.260 1,370,500 -0.06(-0.82%)
Apr 05, 2011 7.300 7.500 7.260 7.320 348,204 -0.06(-0.81%)
Apr 04, 2011 7.130 7.380 7.120 7.380 594,510 +0.24(+3.36%)
Apr 01, 2011 7.180 7.180 7.110 7.140 360,652 -0.01(-0.14%)
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%)
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.