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 (%)
Oct 31, 2012 9.520 9.690 9.200 9.440 615,653 -0.10(-1.05%)
Oct 26, 2012 9.540 9.540 9.540 0 -0.37(-3.73%)
Oct 25, 2012 9.940 10.20 9.800 9.910 408,659 +0.09(+0.92%)
Oct 24, 2012 9.800 10.10 9.800 9.820 673,472 +0.06(+0.61%)
Oct 23, 2012 9.910 10.15 9.700 9.760 972,204 -0.49(-4.78%)
Oct 19, 2012 10.79 10.89 9.960 10.25 1,947,505 -0.67(-6.14%)
Oct 18, 2012 10.96 11.24 10.84 10.92 1,050,526 -0.02(-0.18%)
Oct 17, 2012 10.78 11.15 10.70 10.94 907,322 +0.13(+1.20%)
Oct 16, 2012 10.92 11.36 10.76 10.81 1,613,929 +0.17(+1.60%)
Oct 15, 2012 10.80 10.98 10.31 10.64 1,431,500 -0.15(-1.39%)
Oct 12, 2012 10.44 11.07 10.43 10.79 1,026,883 +0.41(+3.95%)
Oct 11, 2012 10.45 10.55 10.18 10.38 502,160 +0.07(+0.68%)
Oct 10, 2012 10.37 10.55 10.06 10.31 913,077 -0.03(-0.29%)
Oct 09, 2012 10.89 10.89 10.32 10.34 1,066,071 -0.47(-4.35%)
Oct 08, 2012 10.95 11.01 10.68 10.81 735,155 -0.29(-2.61%)
Oct 05, 2012 10.81 11.20 10.61 11.10 1,175,729 +0.30(+2.78%)
Oct 04, 2012 10.82 10.84 10.45 10.80 741,686 +0.00(+0.00%)
Oct 03, 2012 10.69 10.80 10.50 10.80 1,219,098 +0.15(+1.41%)
Oct 02, 2012 10.75 10.75 10.39 10.65 1,093,196 -0.03(-0.28%)
Oct 01, 2012 10.54 10.70 10.45 10.68 1,450,198 +0.28(+2.64%)
Sep 28, 2012 10.44 10.82 10.21 10.40 4,752,547 +0.11(+1.07%)
Sep 27, 2012 10.00 11.01 9.760 10.29 6,258,743 +0.80(+8.48%)
Sep 26, 2012 9.660 9.800 9.350 9.490 1,826,789 -0.28(-2.87%)
Sep 25, 2012 9.500 9.880 9.405 9.770 1,836,522 +0.26(+2.73%)
Sep 24, 2012 9.490 9.550 9.220 9.510 1,658,837 -0.01(-0.11%)
Sep 21, 2012 9.360 9.600 9.210 9.520 3,900,030 +0.19(+2.04%)
Sep 20, 2012 9.380 9.450 9.070 9.330 1,497,223 -0.06(-0.64%)
Sep 19, 2012 9.260 9.670 9.010 9.390 8,066,057 +1.29(+15.93%)
Sep 18, 2012 8.300 8.410 8.060 8.100 1,249,501 -0.18(-2.17%)
Sep 17, 2012 8.290 8.390 8.050 8.280 1,332,081 -0.14(-1.66%)
Sep 14, 2012 8.430 8.700 8.270 8.420 1,089,276 +0.12(+1.45%)
Sep 13, 2012 8.040 8.480 8.000 8.300 1,156,296 +0.29(+3.62%)
Sep 12, 2012 7.900 8.115 7.810 8.010 1,887,450 +0.23(+2.96%)
Sep 11, 2012 7.350 7.830 7.300 7.780 1,119,928 +0.46(+6.28%)
Sep 10, 2012 7.310 7.380 7.150 7.320 634,247 +0.00(+0.00%)
Sep 07, 2012 7.260 7.390 7.160 7.320 1,044,332 +0.12(+1.60%)
Sep 06, 2012 7.090 7.250 7.025 7.205 1,356,412 +0.20(+2.78%)
Sep 05, 2012 7.080 7.240 7.000 7.010 1,009,274 -0.09(-1.27%)
Sep 04, 2012 7.020 7.150 7.000 7.100 934,444 +0.07(+1.00%)
Aug 31, 2012 6.640 7.140 6.590 7.030 1,722,599 +0.46(+7.00%)
Aug 30, 2012 6.740 6.820 6.420 6.570 600,162 -0.18(-2.67%)
Aug 29, 2012 6.750 7.000 6.720 6.750 1,436,296 +0.07(+1.05%)
Aug 27, 2012 6.870 6.940 6.640 6.680 483,079 -0.18(-2.62%)
Aug 24, 2012 6.720 6.890 6.720 6.860 982,348 +0.25(+3.78%)
Aug 23, 2012 6.660 6.670 6.540 6.610 451,590 -0.06(-0.90%)
Aug 22, 2012 6.620 6.840 6.520 6.670 581,171 +0.06(+0.91%)
Aug 21, 2012 6.540 6.860 6.490 6.610 994,529 +0.13(+2.01%)
Aug 20, 2012 6.230 6.480 6.170 6.480 516,146 +0.25(+4.01%)
Aug 17, 2012 6.130 6.240 6.050 6.230 889,876 +0.09(+1.47%)
Aug 16, 2012 6.150 6.250 6.000 6.140 2,173,209 +0.24(+4.07%)
Aug 15, 2012 5.830 5.990 5.780 5.900 286,047 +0.05(+0.85%)
Aug 14, 2012 5.800 6.010 5.742 5.850 773,486 +0.09(+1.56%)
Aug 13, 2012 5.610 5.800 5.520 5.760 412,201 +0.15(+2.67%)
Aug 10, 2012 5.800 5.830 5.420 5.610 1,631,255 -0.21(-3.61%)
Aug 09, 2012 6.360 6.360 5.730 5.820 2,084,646 -0.56(-8.78%)
Aug 08, 2012 7.000 7.220 6.350 6.380 1,197,329 -0.52(-7.54%)
Aug 07, 2012 6.840 6.930 6.780 6.900 631,282 +0.09(+1.32%)
Aug 06, 2012 6.720 6.890 6.591 6.810 424,751 +0.09(+1.34%)
Aug 03, 2012 6.800 6.900 6.640 6.720 480,700 +0.03(+0.45%)
Aug 02, 2012 6.680 6.800 6.480 6.690 1,060,300 +0.12(+1.83%)
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.