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 (%)
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%)
Aug 01, 2012 6.660 6.740 6.510 6.570 611,093 -0.05(-0.76%)
Jul 31, 2012 6.280 6.720 6.260 6.620 759,127 +0.36(+5.75%)
Jul 30, 2012 6.690 6.690 6.260 6.260 343,740 -0.43(-6.43%)
Jul 27, 2012 6.550 6.750 6.430 6.690 694,006 +0.17(+2.61%)
Jul 26, 2012 6.350 6.550 6.240 6.520 510,909 +0.30(+4.82%)
Jul 25, 2012 6.250 6.370 6.090 6.220 416,232 +0.11(+1.80%)
Jul 24, 2012 6.150 6.190 6.060 6.110 475,063 +0.00(+0.00%)
Jul 23, 2012 6.270 6.360 6.020 6.110 661,133 -0.26(-4.08%)
Jul 20, 2012 6.590 6.680 6.340 6.370 641,237 -0.28(-4.21%)
Jul 19, 2012 6.780 6.860 6.650 6.650 377,342 -0.10(-1.48%)
Jul 18, 2012 6.640 6.800 6.580 6.750 490,678 +0.07(+1.05%)
Jul 17, 2012 6.580 6.720 6.390 6.680 320,878 +0.14(+2.14%)
Jul 16, 2012 6.470 6.600 6.300 6.540 357,241 +0.02(+0.31%)
Jul 13, 2012 6.360 6.560 6.300 6.520 382,927 +0.17(+2.68%)
Jul 12, 2012 6.140 6.420 6.090 6.350 645,511 +0.18(+2.92%)
Jul 11, 2012 6.110 6.230 6.000 6.170 664,161 +0.06(+0.98%)
Jul 10, 2012 6.560 6.630 6.070 6.110 684,580 -0.36(-5.56%)
Jul 09, 2012 6.920 6.990 6.382 6.470 914,947 -0.49(-7.04%)
Jul 06, 2012 7.020 7.100 6.810 6.960 468,626 -0.10(-1.42%)
Jul 05, 2012 6.810 7.120 6.700 7.060 984,311 +0.17(+2.47%)
Jul 03, 2012 6.680 6.900 6.600 6.890 674,414 +0.23(+3.45%)
Jul 02, 2012 6.200 6.660 6.100 6.660 966,049 +0.46(+7.42%)
Jun 29, 2012 6.300 6.450 6.110 6.200 669,252 +0.02(+0.32%)
Jun 28, 2012 6.170 6.260 6.000 6.180 669,411 -0.02(-0.32%)
Jun 27, 2012 6.150 6.280 5.920 6.200 1,344,866 +0.05(+0.81%)
Jun 26, 2012 6.420 6.420 6.100 6.150 489,975 -0.23(-3.61%)
Jun 25, 2012 6.480 6.530 6.310 6.380 347,239 -0.22(-3.33%)
Jun 22, 2012 6.420 6.615 6.221 6.600 1,303,917 +0.24(+3.77%)
Jun 21, 2012 6.090 6.480 6.090 6.360 810,372 +0.28(+4.61%)
Jun 20, 2012 6.340 6.360 6.060 6.080 910,869 -0.22(-3.49%)
Jun 19, 2012 6.590 6.670 6.210 6.300 1,067,531 -0.28(-4.26%)
Jun 18, 2012 6.630 6.900 6.530 6.580 800,079 -0.09(-1.35%)
Jun 15, 2012 6.770 6.810 6.400 6.670 1,268,871 -0.10(-1.48%)
Jun 14, 2012 6.410 6.890 6.210 6.770 1,398,788 +0.60(+9.72%)
Jun 13, 2012 6.310 6.650 6.110 6.170 1,149,494 +0.01(+0.16%)
Jun 12, 2012 6.140 6.230 6.020 6.160 515,195 +0.04(+0.65%)
Jun 11, 2012 6.480 6.509 6.110 6.120 573,562 -0.29(-4.52%)
Jun 08, 2012 6.170 6.480 6.050 6.410 731,551 +0.20(+3.22%)
Jun 07, 2012 6.250 6.285 6.120 6.210 1,637,755 -0.26(-4.02%)
Jun 06, 2012 6.370 6.490 6.240 6.470 1,284,997 +0.18(+2.86%)
Jun 05, 2012 6.700 6.700 6.030 6.290 3,447,985 -0.67(-9.63%)
Jun 04, 2012 6.970 7.109 6.810 6.960 290,651 +0.07(+1.02%)
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.