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 (%)
Jan 31, 2013 9.020 9.030 8.610 8.980 980,992 -0.09(-0.99%)
Jan 30, 2013 9.220 9.250 9.000 9.070 426,952 -0.15(-1.63%)
Jan 29, 2013 9.140 9.330 9.040 9.220 576,406 +0.08(+0.88%)
Jan 28, 2013 9.400 9.400 9.050 9.140 677,995 -0.22(-2.35%)
Jan 25, 2013 9.320 9.420 9.170 9.360 419,934 +0.06(+0.65%)
Jan 24, 2013 9.350 9.630 9.220 9.300 825,044 -0.16(-1.69%)
Jan 23, 2013 9.270 9.510 9.200 9.460 695,758 +0.15(+1.61%)
Jan 22, 2013 9.270 9.330 9.050 9.310 622,489 +0.06(+0.65%)
Jan 18, 2013 9.000 9.330 8.820 9.250 1,300,843 +0.05(+0.54%)
Jan 17, 2013 9.100 9.235 9.035 9.200 830,773 +0.13(+1.43%)
Jan 16, 2013 9.160 9.160 8.810 9.070 797,188 -0.10(-1.09%)
Jan 15, 2013 9.150 9.400 9.000 9.170 457,762 -0.02(-0.22%)
Jan 14, 2013 9.440 9.470 9.140 9.190 571,172 -0.21(-2.23%)
Jan 11, 2013 9.020 9.470 8.940 9.400 856,554 +0.38(+4.21%)
Jan 10, 2013 9.220 9.220 8.920 9.020 480,766 -0.13(-1.42%)
Jan 09, 2013 9.110 9.240 8.990 9.150 713,611 +0.10(+1.10%)
Jan 08, 2013 8.570 9.150 8.515 9.050 1,227,878 +0.48(+5.60%)
Jan 07, 2013 9.160 9.175 8.350 8.570 2,122,587 -0.88(-9.31%)
Jan 04, 2013 8.980 9.790 8.900 9.450 2,323,488 +0.69(+7.88%)
Jan 03, 2013 8.630 8.850 8.430 8.760 921,029 +0.12(+1.39%)
Jan 02, 2013 8.470 8.760 8.010 8.640 935,899 +0.63(+7.87%)
Dec 31, 2012 7.990 8.040 7.820 8.010 504,330 -0.01(-0.12%)
Dec 28, 2012 8.200 8.280 7.980 8.020 453,011 -0.27(-3.26%)
Dec 27, 2012 8.550 8.720 8.000 8.290 733,727 -0.28(-3.27%)
Dec 26, 2012 8.630 8.748 8.490 8.570 415,714 -0.06(-0.70%)
Dec 24, 2012 8.770 8.770 8.495 8.630 304,839 -0.17(-1.93%)
Dec 21, 2012 8.630 8.880 8.130 8.800 3,210,301 +0.05(+0.57%)
Dec 20, 2012 8.470 8.770 8.404 8.750 554,662 +0.26(+3.06%)
Dec 19, 2012 8.580 8.690 8.420 8.490 676,941 -0.15(-1.74%)
Dec 18, 2012 8.700 8.770 8.360 8.640 612,352 -0.07(-0.80%)
Dec 17, 2012 8.570 8.710 8.420 8.710 526,956 +0.19(+2.23%)
Dec 14, 2012 8.170 8.800 8.170 8.520 1,102,920 +0.32(+3.90%)
Dec 13, 2012 7.940 8.350 7.940 8.200 644,449 +0.31(+3.93%)
Dec 12, 2012 7.920 8.170 7.800 7.890 952,047 +0.06(+0.77%)
Dec 11, 2012 7.770 7.890 7.710 7.830 524,053 +0.12(+1.54%)
Dec 10, 2012 7.490 7.895 7.487 7.712 1,286,418 +0.23(+3.09%)
Dec 07, 2012 7.470 7.740 7.390 7.480 398,149 +0.08(+1.08%)
Dec 06, 2012 7.450 7.482 7.291 7.400 353,927 -0.08(-1.07%)
Dec 05, 2012 7.650 7.700 7.420 7.480 487,265 -0.16(-2.09%)
Dec 04, 2012 7.290 7.650 7.290 7.640 511,959 -0.15(-1.93%)
Nov 30, 2012 7.810 7.820 7.650 7.790 592,272 -0.04(-0.51%)
Nov 29, 2012 7.670 7.979 7.670 7.830 705,835 +0.22(+2.89%)
Nov 28, 2012 7.520 7.650 7.360 7.610 408,934 +0.01(+0.13%)
Nov 27, 2012 7.680 7.850 7.560 7.600 479,934 -0.08(-1.04%)
Nov 26, 2012 7.650 7.750 7.520 7.680 395,112 +0.03(+0.39%)
Nov 23, 2012 7.650 7.740 7.455 7.650 213,236 +0.04(+0.53%)
Nov 21, 2012 7.550 7.700 7.450 7.610 350,869 +0.12(+1.60%)
Nov 20, 2012 7.240 7.560 7.200 7.490 635,749 +0.28(+3.88%)
Nov 19, 2012 7.380 7.570 7.130 7.210 1,063,260 +0.01(+0.14%)
Nov 16, 2012 7.410 7.510 7.110 7.200 1,122,392 -0.22(-2.96%)
Nov 15, 2012 7.430 7.500 7.250 7.420 808,207 +0.01(+0.13%)
Nov 14, 2012 7.970 8.200 7.350 7.410 1,665,413 -0.51(-6.44%)
Nov 13, 2012 7.820 8.135 7.750 7.920 926,039 +0.02(+0.25%)
Nov 12, 2012 9.000 9.000 7.250 7.900 5,264,396 -1.11(-12.32%)
Nov 09, 2012 8.350 9.050 8.240 9.010 1,405,231 +0.60(+7.13%)
Nov 08, 2012 8.640 8.740 8.220 8.410 1,401,925 -0.34(-3.89%)
Nov 07, 2012 9.120 9.120 8.490 8.750 1,068,891 -0.38(-4.16%)
Nov 06, 2012 9.350 9.560 9.020 9.130 1,148,840 +0.03(+0.33%)
Nov 05, 2012 9.150 9.350 9.000 9.100 699,087 -0.04(-0.44%)
Nov 02, 2012 9.420 9.700 8.920 9.140 1,007,972 -0.21(-2.25%)
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.