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 31, 2012 7.530 7.530 7.020 7.180 736,964 -0.33(-4.39%)
May 30, 2012 7.460 7.570 7.380 7.510 630,695 -0.06(-0.79%)
May 29, 2012 7.460 7.640 7.352 7.570 714,413 +0.22(+2.99%)
May 25, 2012 7.280 7.350 7.116 7.350 396,210 +0.03(+0.41%)
May 24, 2012 7.140 7.370 6.970 7.320 558,056 +0.22(+3.10%)
May 23, 2012 6.890 7.190 6.680 7.100 644,507 +0.17(+2.45%)
May 22, 2012 7.180 7.300 6.850 6.930 606,327 -0.28(-3.88%)
May 21, 2012 6.560 7.290 6.500 7.210 959,899 +0.71(+10.92%)
May 18, 2012 6.510 6.750 6.140 6.500 706,275 +0.00(+0.00%)
May 17, 2012 6.690 6.720 6.495 6.500 731,561 -0.19(-2.84%)
May 16, 2012 6.830 7.000 6.600 6.690 398,375 -0.13(-1.91%)
May 15, 2012 7.310 7.400 6.770 6.820 1,285,025 -0.07(-1.02%)
May 14, 2012 7.110 7.180 6.880 6.890 391,120 -0.31(-4.31%)
May 11, 2012 6.750 7.320 6.680 7.200 761,886 +0.40(+5.88%)
May 10, 2012 6.490 6.960 6.421 6.800 1,124,718 +0.30(+4.62%)
May 09, 2012 5.930 6.510 5.780 6.500 1,122,724 +0.45(+7.44%)
May 08, 2012 5.960 6.060 5.830 6.050 579,654 +0.06(+1.00%)
May 07, 2012 6.070 6.184 5.900 5.990 620,685 +0.00(+0.00%)
May 04, 2012 6.440 6.468 5.960 5.990 752,882 -0.44(-6.84%)
May 03, 2012 6.550 6.580 6.310 6.430 565,278 -0.16(-2.43%)
May 02, 2012 6.520 6.710 6.500 6.590 435,862 -0.01(-0.15%)
May 01, 2012 6.670 6.770 6.590 6.600 527,196 -0.05(-0.75%)
Apr 30, 2012 6.860 6.860 6.620 6.650 730,944 -0.25(-3.62%)
Apr 27, 2012 6.830 7.080 6.640 6.900 693,223 +0.11(+1.62%)
Apr 26, 2012 6.860 6.950 6.600 6.790 989,338 -0.09(-1.31%)
Apr 25, 2012 7.080 7.190 6.680 6.880 881,829 -0.09(-1.29%)
Apr 24, 2012 6.770 7.140 6.560 6.970 1,022,585 +0.22(+3.34%)
Apr 23, 2012 7.200 7.450 6.630 6.745 4,860,841 -1.53(-18.54%)
Apr 20, 2012 8.310 8.400 8.090 8.280 796,602 -0.02(-0.24%)
Apr 19, 2012 7.630 8.400 7.160 8.300 6,291,904 -1.20(-12.63%)
Apr 18, 2012 9.020 9.510 8.910 9.500 1,082,253 +0.45(+4.97%)
Apr 17, 2012 8.880 9.440 8.880 9.050 896,705 +0.28(+3.19%)
Apr 16, 2012 9.120 9.150 8.570 8.770 880,791 -0.25(-2.77%)
Apr 13, 2012 9.590 9.610 9.010 9.020 846,975 -0.62(-6.43%)
Apr 12, 2012 10.13 10.21 9.590 9.640 919,346 -0.51(-5.02%)
Apr 11, 2012 10.57 10.68 10.04 10.15 544,101 -0.21(-2.03%)
Apr 10, 2012 10.59 10.73 10.29 10.36 1,292,135 -0.21(-1.99%)
Apr 09, 2012 10.81 10.84 10.42 10.57 970,407 -0.38(-3.47%)
Apr 05, 2012 10.59 11.08 10.48 10.95 1,639,889 +0.48(+4.58%)
Apr 04, 2012 10.36 10.58 10.15 10.47 1,512,510 +0.01(+0.10%)
Apr 03, 2012 10.17 10.49 10.08 10.46 614,366 +0.29(+2.85%)
Apr 02, 2012 9.630 10.48 9.560 10.17 1,338,539 +0.59(+6.16%)
Mar 30, 2012 10.05 10.05 9.560 9.580 478,680 -0.38(-3.82%)
Mar 29, 2012 9.660 10.03 9.440 9.960 885,075 +0.23(+2.36%)
Mar 28, 2012 10.21 10.44 9.550 9.730 696,915 -0.36(-3.57%)
Mar 27, 2012 10.25 10.33 10.08 10.09 659,165 -0.13(-1.27%)
Mar 26, 2012 10.02 10.44 9.950 10.22 547,478 +0.30(+3.02%)
Mar 23, 2012 9.960 10.08 9.760 9.920 389,141 -0.01(-0.10%)
Mar 22, 2012 10.42 10.52 9.855 9.930 677,747 -0.48(-4.61%)
Mar 21, 2012 10.07 10.50 9.900 10.41 1,204,390 +0.47(+4.73%)
Mar 20, 2012 10.49 10.53 9.840 9.940 866,446 -0.58(-5.51%)
Mar 19, 2012 10.52 10.73 10.38 10.52 461,988 -0.02(-0.19%)
Mar 16, 2012 10.87 10.96 10.34 10.54 4,108,524 -0.26(-2.41%)
Mar 15, 2012 10.70 11.15 10.59 10.80 1,065,267 +0.02(+0.19%)
Mar 14, 2012 10.77 10.79 10.49 10.78 691,624 +0.11(+1.03%)
Mar 13, 2012 10.79 10.95 10.45 10.67 789,898 -0.07(-0.65%)
Mar 12, 2012 10.82 11.00 10.64 10.74 803,419 -0.08(-0.74%)
Mar 09, 2012 10.93 11.25 10.72 10.82 1,608,912 +0.07(+0.64%)
Mar 08, 2012 10.37 10.89 10.12 10.75 1,701,509 +0.52(+5.09%)
Mar 07, 2012 10.02 10.26 9.940 10.23 1,139,177 +0.23(+2.30%)
Mar 06, 2012 9.890 10.15 9.360 10.00 1,161,375 -0.02(-0.20%)
Mar 05, 2012 10.30 10.30 9.740 10.02 810,045 -0.25(-2.43%)
Mar 02, 2012 10.67 10.98 10.25 10.27 661,891 -0.41(-3.84%)
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.