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 (%)
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%)
Nov 01, 2010 3.050 3.150 2.950 3.030 303,517 +0.19(+6.69%)
Oct 29, 2010 2.870 2.900 2.800 2.840 71,740 -0.06(-2.07%)
Oct 28, 2010 2.830 3.050 2.780 2.900 189,856 +0.13(+4.69%)
Oct 27, 2010 2.790 2.830 2.750 2.770 44,603 +0.00(+0.00%)
Oct 25, 2010 2.820 2.920 2.740 2.770 50,805 -0.03(-1.07%)
Oct 22, 2010 2.900 2.930 2.760 2.800 128,188 -0.07(-2.44%)
Oct 21, 2010 3.000 3.000 2.810 2.870 101,504 -0.13(-4.33%)
Oct 20, 2010 2.840 3.000 2.830 3.000 74,222 +0.19(+6.76%)
Oct 19, 2010 2.830 2.870 2.800 2.810 65,500 +0.01(+0.36%)
Oct 18, 2010 2.800 2.850 2.800 2.800 48,598 -0.04(-1.41%)
Oct 15, 2010 2.900 2.900 2.790 2.840 439,149 -0.06(-2.07%)
Oct 14, 2010 2.930 2.950 2.860 2.900 43,402 -0.04(-1.36%)
Oct 13, 2010 2.890 2.980 2.880 2.940 56,400 +0.10(+3.52%)
Oct 12, 2010 2.910 3.000 2.800 2.840 102,541 -0.11(-3.73%)
Oct 11, 2010 2.820 2.990 2.820 2.950 158,734 +0.13(+4.61%)
Oct 08, 2010 2.990 3.050 2.650 2.820 344,707 -0.18(-6.00%)
Oct 07, 2010 2.990 3.030 2.990 3.000 40,553 +0.01(+0.33%)
Oct 06, 2010 3.050 3.050 2.920 2.990 127,590 -0.06(-1.97%)
Oct 05, 2010 3.000 3.050 2.990 3.050 49,212 +0.04(+1.33%)
Oct 04, 2010 2.990 3.060 2.950 3.010 214,683 +0.05(+1.69%)
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.