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 (%)
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%)
May 01, 2013 7.500 7.540 7.055 7.080 0 -0.46(-6.10%)
Apr 30, 2013 7.380 7.670 7.360 7.540 0 +0.14(+1.89%)
Apr 29, 2013 7.430 7.460 7.250 7.400 581,940 +0.00(+0.00%)
Apr 26, 2013 6.990 7.490 6.990 7.400 1,965,125 +0.41(+5.87%)
Apr 25, 2013 7.000 7.120 6.910 6.990 1,159,225 +0.00(+0.00%)
Apr 24, 2013 7.210 7.240 6.910 6.990 1,110,636 -0.25(-3.45%)
Apr 23, 2013 7.400 7.430 7.120 7.240 1,860,478 -0.23(-3.08%)
Apr 22, 2013 7.500 7.570 7.250 7.470 596,516 +0.07(+0.95%)
Apr 19, 2013 7.530 7.570 7.290 7.400 835,629 -0.06(-0.80%)
Apr 18, 2013 7.340 7.470 7.205 7.460 1,388,099 +0.11(+1.50%)
Apr 17, 2013 7.170 7.370 7.020 7.350 913,760 +0.10(+1.38%)
Apr 16, 2013 7.260 7.430 7.070 7.250 1,131,248 +0.07(+0.97%)
Apr 15, 2013 7.370 7.430 7.120 7.180 1,012,292 -0.20(-2.71%)
Apr 12, 2013 7.400 7.445 7.290 7.380 1,052,967 -0.01(-0.14%)
Apr 11, 2013 7.560 7.560 7.160 7.390 2,695,354 -0.15(-1.99%)
Apr 10, 2013 7.620 7.700 7.500 7.540 875,726 -0.07(-0.92%)
Apr 09, 2013 7.770 7.770 7.580 7.610 570,529 -0.13(-1.68%)
Apr 08, 2013 7.720 7.750 7.570 7.740 562,975 +0.04(+0.52%)
Apr 05, 2013 7.710 7.870 7.500 7.700 1,230,708 -0.13(-1.66%)
Apr 04, 2013 8.130 8.130 7.350 7.830 2,706,587 -0.33(-4.04%)
Apr 03, 2013 8.660 8.690 8.100 8.160 1,016,956 -0.45(-5.23%)
Apr 02, 2013 8.660 8.760 8.450 8.610 1,419,337 +0.09(+1.06%)
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.