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 30, 2011 4.910 4.970 4.500 4.720 971,711 -0.28(-5.60%)
Sep 29, 2011 5.040 5.050 4.740 5.000 439,059 +0.16(+3.31%)
Sep 28, 2011 5.040 5.180 4.800 4.840 421,106 -0.21(-4.16%)
Sep 27, 2011 4.780 5.146 4.680 5.050 843,587 +0.42(+9.07%)
Sep 26, 2011 4.820 4.910 4.590 4.630 451,863 -0.16(-3.34%)
Sep 23, 2011 4.640 4.940 4.640 4.790 905,586 +0.15(+3.23%)
Sep 22, 2011 4.990 5.000 4.590 4.640 1,247,681 -0.39(-7.75%)
Sep 21, 2011 5.340 5.430 5.030 5.030 378,241 -0.32(-5.98%)
Sep 20, 2011 5.480 5.610 5.300 5.350 627,489 -0.13(-2.37%)
Sep 19, 2011 5.640 5.660 5.440 5.480 367,812 -0.32(-5.52%)
Sep 16, 2011 5.900 5.900 5.710 5.800 362,676 -0.06(-1.02%)
Sep 15, 2011 5.960 6.000 5.830 5.860 282,103 -0.03(-0.51%)
Sep 14, 2011 6.100 6.150 5.750 5.890 394,795 -0.16(-2.64%)
Sep 13, 2011 5.800 6.100 5.700 6.050 278,306 +0.27(+4.67%)
Sep 12, 2011 5.710 5.830 5.570 5.780 351,009 -0.03(-0.52%)
Sep 09, 2011 6.080 6.080 5.740 5.810 942,145 -0.39(-6.29%)
Sep 08, 2011 5.740 7.130 5.740 6.200 2,752,398 +0.48(+8.39%)
Sep 07, 2011 5.610 5.730 5.480 5.720 289,098 +0.20(+3.62%)
Sep 06, 2011 5.320 5.540 5.260 5.520 457,119 -0.04(-0.72%)
Sep 02, 2011 5.880 6.010 5.520 5.560 532,395 -0.55(-9.00%)
Sep 01, 2011 6.160 6.250 5.990 6.110 539,975 -0.03(-0.49%)
Aug 31, 2011 5.940 6.150 5.910 6.140 697,341 +0.25(+4.24%)
Aug 30, 2011 5.940 5.960 5.760 5.890 388,697 -0.11(-1.83%)
Aug 29, 2011 5.690 6.040 5.580 6.000 491,061 +0.44(+7.91%)
Aug 26, 2011 5.350 5.620 5.300 5.560 381,393 +0.17(+3.15%)
Aug 25, 2011 5.550 5.750 5.300 5.390 353,245 -0.17(-3.06%)
Aug 24, 2011 5.650 5.650 5.322 5.560 331,086 -0.08(-1.42%)
Aug 23, 2011 5.200 5.770 5.120 5.640 716,532 +0.48(+9.30%)
Aug 22, 2011 5.450 5.530 5.090 5.160 645,191 -0.15(-2.82%)
Aug 19, 2011 5.090 5.480 5.070 5.310 361,955 +0.09(+1.72%)
Aug 18, 2011 5.610 5.610 5.180 5.220 363,392 -0.60(-10.31%)
Aug 17, 2011 5.950 6.070 5.650 5.820 233,421 -0.09(-1.52%)
Aug 16, 2011 6.000 6.240 5.900 5.910 829,377 -0.24(-3.90%)
Aug 15, 2011 5.640 6.280 5.640 6.150 386,947 +0.57(+10.22%)
Aug 12, 2011 5.890 6.030 5.560 5.580 444,261 -0.29(-4.94%)
Aug 11, 2011 5.510 5.920 5.340 5.870 549,446 +0.39(+7.12%)
Aug 10, 2011 5.810 6.050 5.410 5.480 753,464 -0.51(-8.51%)
Aug 09, 2011 5.920 6.130 5.305 5.990 922,362 +0.21(+3.63%)
Aug 08, 2011 6.110 6.480 5.750 5.780 1,197,061 -0.90(-13.47%)
Aug 05, 2011 6.820 6.820 6.390 6.680 644,525 -0.06(-0.89%)
Aug 04, 2011 6.970 7.060 6.740 6.740 1,022,912 -0.33(-4.67%)
Aug 03, 2011 7.100 7.230 6.820 7.070 679,377 -0.03(-0.42%)
Aug 02, 2011 7.440 7.640 7.100 7.100 546,782 -0.30(-4.05%)
Aug 01, 2011 7.530 7.590 7.380 7.400 610,851 -0.01(-0.13%)
Jul 29, 2011 7.420 7.630 7.380 7.410 917,285 -0.10(-1.33%)
Jul 28, 2011 7.510 7.740 7.320 7.510 672,298 +0.04(+0.54%)
Jul 27, 2011 7.490 7.650 7.340 7.470 695,937 -0.09(-1.19%)
Jul 26, 2011 7.750 7.860 7.480 7.560 509,409 -0.16(-2.07%)
Jul 25, 2011 7.510 7.850 7.510 7.720 498,307 +0.08(+1.05%)
Jul 22, 2011 8.370 8.540 7.560 7.640 856,507 -0.67(-8.06%)
Jul 21, 2011 7.590 8.350 7.530 8.310 1,357,356 +0.81(+10.80%)
Jul 20, 2011 7.550 7.560 7.440 7.500 260,486 -0.05(-0.66%)
Jul 19, 2011 7.600 7.650 7.410 7.550 410,854 +0.01(+0.13%)
Jul 18, 2011 7.490 7.600 7.420 7.540 457,746 +0.05(+0.67%)
Jul 15, 2011 7.790 7.835 7.400 7.490 570,656 -0.30(-3.85%)
Jul 14, 2011 8.050 8.200 7.760 7.790 772,102 -0.22(-2.75%)
Jul 13, 2011 7.720 8.010 7.690 8.010 1,008,419 +0.35(+4.57%)
Jul 12, 2011 7.770 8.110 7.620 7.660 1,313,837 -0.10(-1.29%)
Jul 11, 2011 7.980 8.040 7.600 7.760 655,329 -0.32(-3.96%)
Jul 08, 2011 7.900 8.200 7.760 8.080 841,100 -0.13(-1.57%)
Jul 07, 2011 7.320 8.600 7.220 8.209 2,566,352 +0.99(+13.70%)
Jul 06, 2011 7.350 7.520 7.100 7.220 991,601 -0.17(-2.30%)
Jul 05, 2011 7.270 7.390 7.000 7.390 494,614 +0.17(+2.35%)
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.