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 28, 2010 2.260 2.260 2.210 2.250 62,371 -0.01(-0.44%)
May 27, 2010 2.310 2.310 2.210 2.260 60,899 -0.02(-0.86%)
May 26, 2010 2.297 2.330 2.205 2.280 78,055 -0.02(-0.89%)
May 25, 2010 2.230 2.300 2.144 2.300 127,423 +0.02(+0.88%)
May 24, 2010 2.300 2.380 2.270 2.280 29,500 +0.01(+0.44%)
May 21, 2010 2.170 2.350 1.990 2.270 193,038 +0.03(+1.34%)
May 20, 2010 2.240 2.330 2.070 2.240 300,109 -0.16(-6.67%)
May 19, 2010 2.420 2.470 2.330 2.400 162,692 -0.08(-3.23%)
May 18, 2010 2.570 2.570 2.400 2.480 146,290 -0.02(-0.80%)
May 17, 2010 2.590 2.590 2.450 2.500 99,593 -0.07(-2.72%)
May 14, 2010 2.590 2.590 2.450 2.570 124,523 -0.01(-0.39%)
May 13, 2010 2.700 2.700 2.520 2.580 293,386 -0.12(-4.44%)
May 12, 2010 2.860 2.940 2.590 2.700 1,032,058 +0.34(+14.41%)
May 11, 2010 2.350 2.390 2.290 2.360 250,765 +0.01(+0.43%)
May 10, 2010 2.330 2.450 2.150 2.350 170,314 +0.06(+2.62%)
May 07, 2010 2.350 2.370 2.120 2.290 166,385 -0.10(-4.18%)
May 06, 2010 2.510 2.510 2.250 2.390 281,196 -0.13(-5.16%)
May 05, 2010 2.530 2.680 2.500 2.520 160,021 -0.19(-7.01%)
May 04, 2010 2.640 2.740 2.640 2.710 218,633 +0.01(+0.37%)
May 03, 2010 2.690 2.720 2.640 2.700 167,694 +0.07(+2.66%)
Apr 30, 2010 2.720 2.800 2.630 2.630 98,220 -0.06(-2.23%)
Apr 29, 2010 2.660 2.800 2.660 2.690 285,378 +0.05(+1.89%)
Apr 28, 2010 2.830 2.840 2.600 2.640 300,209 -0.19(-6.71%)
Apr 27, 2010 2.820 2.900 2.790 2.830 158,205 +0.04(+1.43%)
Apr 26, 2010 2.820 2.900 2.760 2.790 209,982 +0.04(+1.45%)
Apr 23, 2010 2.780 2.810 2.750 2.750 134,871 -0.02(-0.72%)
Apr 22, 2010 2.660 2.800 2.610 2.770 116,457 +0.12(+4.53%)
Apr 21, 2010 2.810 2.840 2.650 2.650 89,081 -0.12(-4.33%)
Apr 20, 2010 2.800 2.820 2.700 2.770 99,709 +0.03(+1.09%)
Apr 19, 2010 2.750 2.851 2.710 2.740 125,925 -0.01(-0.36%)
Apr 16, 2010 2.900 2.910 2.670 2.750 343,427 -0.15(-5.17%)
Apr 15, 2010 3.300 3.300 2.860 2.900 677,738 -0.35(-10.91%)
Apr 14, 2010 3.080 3.270 3.060 3.255 752,723 +0.17(+5.68%)
Apr 13, 2010 3.000 3.120 3.000 3.080 248,379 +0.10(+3.36%)
Apr 12, 2010 3.040 3.100 2.960 2.980 199,876 -0.04(-1.32%)
Apr 09, 2010 3.040 3.080 2.990 3.020 127,379 +0.02(+0.67%)
Apr 08, 2010 3.000 3.100 2.960 3.000 253,891 -0.02(-0.66%)
Apr 07, 2010 2.950 3.080 2.920 3.020 279,201 +0.07(+2.37%)
Apr 06, 2010 2.900 2.980 2.810 2.950 261,176 +0.05(+1.72%)
Apr 05, 2010 2.780 2.910 2.760 2.900 132,807 +0.10(+3.57%)
Apr 01, 2010 2.800 2.800 2.800 0 +0.03(+1.08%)
Mar 31, 2010 2.750 2.810 2.700 2.770 154,071 +0.02(+0.73%)
Mar 30, 2010 2.740 2.840 2.680 2.750 154,773 +0.01(+0.36%)
Mar 29, 2010 2.590 2.750 2.590 2.740 124,485 +0.16(+6.20%)
Mar 26, 2010 2.610 2.670 2.540 2.580 158,456 -0.04(-1.53%)
Mar 25, 2010 2.770 2.800 2.620 2.620 243,741 -0.16(-5.76%)
Mar 24, 2010 2.760 2.790 2.660 2.780 96,602 -0.02(-0.71%)
Mar 23, 2010 2.810 2.810 2.760 2.800 67,745 +0.00(+0.00%)
Mar 22, 2010 2.790 2.860 2.690 2.800 202,979 +0.04(+1.45%)
Mar 19, 2010 2.830 2.833 2.640 2.760 226,005 -0.08(-2.82%)
Mar 18, 2010 2.890 2.910 2.760 2.840 101,393 -0.03(-1.05%)
Mar 17, 2010 2.910 2.950 2.760 2.870 252,218 +0.00(+0.00%)
Mar 16, 2010 2.700 2.920 2.590 2.870 566,585 +0.22(+8.30%)
Mar 15, 2010 2.650 2.740 2.620 2.650 137,027 +0.03(+1.15%)
Mar 12, 2010 2.690 2.740 2.510 2.620 228,916 -0.08(-2.96%)
Mar 11, 2010 2.700 2.738 2.620 2.700 141,130 +0.00(+0.00%)
Mar 10, 2010 2.680 2.750 2.610 2.700 424,211 +0.06(+2.27%)
Mar 09, 2010 2.430 2.830 2.390 2.640 955,739 +0.20(+8.20%)
Mar 08, 2010 2.430 2.450 2.350 2.440 150,289 +0.01(+0.41%)
Mar 05, 2010 2.320 2.440 2.300 2.430 231,199 +0.11(+4.74%)
Mar 04, 2010 2.310 2.330 2.280 2.320 74,196 +0.01(+0.43%)
Mar 03, 2010 2.270 2.330 2.240 2.310 69,181 +0.01(+0.43%)
Mar 02, 2010 2.310 2.310 2.190 2.300 153,511 +0.03(+1.32%)
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.