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, 2011 4.420 4.480 4.370 4.430 54,397 +0.03(+0.68%)
Jan 28, 2011 4.450 4.480 4.280 4.400 84,838 -0.07(-1.57%)
Jan 27, 2011 4.510 4.510 4.350 4.470 155,068 -0.08(-1.76%)
Jan 26, 2011 4.640 4.740 4.520 4.550 140,409 -0.04(-0.87%)
Jan 25, 2011 4.510 4.690 4.450 4.590 152,149 +0.11(+2.46%)
Jan 24, 2011 4.350 4.680 4.338 4.480 110,496 +0.17(+3.94%)
Jan 21, 2011 4.270 4.650 4.250 4.310 175,873 +0.04(+0.94%)
Jan 20, 2011 4.610 4.700 4.160 4.270 292,946 -0.36(-7.78%)
Jan 19, 2011 4.710 4.850 4.600 4.630 81,757 -0.12(-2.53%)
Jan 18, 2011 4.950 5.000 4.730 4.750 141,934 -0.20(-4.04%)
Jan 14, 2011 5.040 5.150 4.790 4.950 203,474 -0.12(-2.37%)
Jan 13, 2011 4.720 5.170 4.630 5.070 308,240 +0.38(+8.10%)
Jan 12, 2011 4.370 4.890 4.350 4.690 283,843 +0.36(+8.31%)
Jan 11, 2011 4.310 4.380 4.270 4.330 79,312 +0.06(+1.41%)
Jan 10, 2011 4.160 4.270 4.090 4.270 107,065 +0.11(+2.64%)
Jan 07, 2011 4.150 4.300 4.150 4.160 109,015 +0.02(+0.48%)
Jan 06, 2011 3.812 4.140 3.812 4.140 146,488 +0.12(+2.99%)
Jan 05, 2011 3.800 4.100 3.800 4.020 251,320 +0.22(+5.79%)
Jan 04, 2011 4.070 4.070 3.570 3.800 267,508 -0.30(-7.32%)
Jan 03, 2011 4.160 4.290 4.020 4.100 278,741 -0.05(-1.20%)
Dec 31, 2010 4.050 4.200 4.000 4.150 205,840 +0.09(+2.22%)
Dec 30, 2010 4.000 4.150 3.920 4.060 236,468 +0.06(+1.50%)
Dec 29, 2010 3.870 4.110 3.840 4.000 290,737 +0.18(+4.71%)
Dec 28, 2010 3.660 3.880 3.650 3.820 223,841 +0.18(+4.95%)
Dec 27, 2010 3.610 3.670 3.560 3.640 81,953 +0.00(+0.00%)
Dec 23, 2010 3.600 3.650 3.540 3.640 154,722 +0.02(+0.55%)
Dec 22, 2010 3.330 3.620 3.310 3.620 229,253 +0.33(+10.20%)
Dec 21, 2010 3.160 3.370 3.130 3.285 291,382 +0.17(+5.29%)
Dec 20, 2010 3.070 3.150 3.050 3.120 86,020 +0.09(+2.97%)
Dec 17, 2010 3.100 3.150 3.000 3.030 198,551 -0.07(-2.26%)
Dec 16, 2010 3.140 3.170 3.070 3.100 93,614 -0.04(-1.27%)
Dec 15, 2010 3.080 3.150 3.070 3.140 157,782 +0.04(+1.29%)
Dec 14, 2010 3.180 3.180 2.980 3.100 174,146 +0.20(+6.90%)
Dec 13, 2010 2.860 2.940 2.850 2.900 49,429 +0.03(+1.05%)
Dec 10, 2010 2.820 2.870 2.800 2.870 52,100 +0.05(+1.77%)
Dec 09, 2010 2.740 2.860 2.730 2.820 214,688 +0.12(+4.44%)
Dec 08, 2010 2.720 2.720 2.600 2.700 105,325 +0.00(+0.00%)
Dec 07, 2010 2.730 2.770 2.700 2.700 146,014 -0.03(-1.10%)
Dec 06, 2010 2.740 2.819 2.730 2.730 54,681 -0.02(-0.73%)
Dec 03, 2010 2.740 2.770 2.730 2.750 71,282 -0.01(-0.36%)
Dec 02, 2010 2.850 2.890 2.740 2.760 138,001 -0.07(-2.47%)
Dec 01, 2010 2.900 2.980 2.830 2.830 60,715 -0.03(-1.05%)
Nov 30, 2010 2.830 2.930 2.830 2.860 22,801 -0.01(-0.35%)
Nov 29, 2010 2.900 2.918 2.830 2.870 31,253 -0.03(-1.03%)
Nov 26, 2010 2.880 2.920 2.880 2.900 8,864 -0.01(-0.34%)
Nov 24, 2010 2.930 2.910 2.910 2.910 41,681 +0.02(+0.69%)
Nov 23, 2010 2.920 2.930 2.860 2.890 32,799 -0.05(-1.70%)
Nov 22, 2010 2.990 2.990 2.850 2.940 62,515 -0.02(-0.68%)
Nov 19, 2010 2.950 2.990 2.880 2.960 41,093 -0.00(-0.00%)
Nov 18, 2010 3.000 3.080 2.950 2.960 46,767 -0.03(-1.00%)
Nov 17, 2010 3.080 3.080 2.910 2.990 80,805 -0.09(-2.92%)
Nov 16, 2010 3.100 3.100 3.060 3.080 45,996 -0.03(-0.96%)
Nov 15, 2010 3.050 3.130 3.050 3.110 40,096 +0.06(+1.97%)
Nov 12, 2010 3.110 3.110 3.050 3.050 38,577 -0.07(-2.24%)
Nov 11, 2010 3.050 3.170 3.050 3.120 19,980 +0.06(+1.96%)
Nov 10, 2010 3.200 3.230 3.010 3.060 87,216 -0.14(-4.38%)
Nov 09, 2010 3.210 3.240 3.100 3.200 52,410 -0.03(-0.93%)
Nov 08, 2010 3.210 3.250 3.170 3.230 54,774 +0.07(+2.22%)
Nov 05, 2010 3.120 3.200 3.070 3.160 113,767 +0.08(+2.60%)
Nov 04, 2010 3.080 3.100 3.030 3.080 65,355 +0.03(+0.98%)
Nov 03, 2010 3.030 3.130 3.000 3.050 64,744 +0.07(+2.35%)
Nov 02, 2010 3.040 3.100 2.970 2.980 126,023 -0.05(-1.65%)
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.