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, 2011 5.940 6.150 5.910 6.140 697,341 +0.25(+4.24%)
Aug 30, 2011 5.940 5.960 5.760 5.890 388,697 -0.11(-1.83%)
Aug 29, 2011 5.690 6.040 5.580 6.000 491,061 +0.44(+7.91%)
Aug 26, 2011 5.350 5.620 5.300 5.560 381,393 +0.17(+3.15%)
Aug 25, 2011 5.550 5.750 5.300 5.390 353,245 -0.17(-3.06%)
Aug 24, 2011 5.650 5.650 5.322 5.560 331,086 -0.08(-1.42%)
Aug 23, 2011 5.200 5.770 5.120 5.640 716,532 +0.48(+9.30%)
Aug 22, 2011 5.450 5.530 5.090 5.160 645,191 -0.15(-2.82%)
Aug 19, 2011 5.090 5.480 5.070 5.310 361,955 +0.09(+1.72%)
Aug 18, 2011 5.610 5.610 5.180 5.220 363,392 -0.60(-10.31%)
Aug 17, 2011 5.950 6.070 5.650 5.820 233,421 -0.09(-1.52%)
Aug 16, 2011 6.000 6.240 5.900 5.910 829,377 -0.24(-3.90%)
Aug 15, 2011 5.640 6.280 5.640 6.150 386,947 +0.57(+10.22%)
Aug 12, 2011 5.890 6.030 5.560 5.580 444,261 -0.29(-4.94%)
Aug 11, 2011 5.510 5.920 5.340 5.870 549,446 +0.39(+7.12%)
Aug 10, 2011 5.810 6.050 5.410 5.480 753,464 -0.51(-8.51%)
Aug 09, 2011 5.920 6.130 5.305 5.990 922,362 +0.21(+3.63%)
Aug 08, 2011 6.110 6.480 5.750 5.780 1,197,061 -0.90(-13.47%)
Aug 05, 2011 6.820 6.820 6.390 6.680 644,525 -0.06(-0.89%)
Aug 04, 2011 6.970 7.060 6.740 6.740 1,022,912 -0.33(-4.67%)
Aug 03, 2011 7.100 7.230 6.820 7.070 679,377 -0.03(-0.42%)
Aug 02, 2011 7.440 7.640 7.100 7.100 546,782 -0.30(-4.05%)
Aug 01, 2011 7.530 7.590 7.380 7.400 610,851 -0.01(-0.13%)
Jul 29, 2011 7.420 7.630 7.380 7.410 917,285 -0.10(-1.33%)
Jul 28, 2011 7.510 7.740 7.320 7.510 672,298 +0.04(+0.54%)
Jul 27, 2011 7.490 7.650 7.340 7.470 695,937 -0.09(-1.19%)
Jul 26, 2011 7.750 7.860 7.480 7.560 509,409 -0.16(-2.07%)
Jul 25, 2011 7.510 7.850 7.510 7.720 498,307 +0.08(+1.05%)
Jul 22, 2011 8.370 8.540 7.560 7.640 856,507 -0.67(-8.06%)
Jul 21, 2011 7.590 8.350 7.530 8.310 1,357,356 +0.81(+10.80%)
Jul 20, 2011 7.550 7.560 7.440 7.500 260,486 -0.05(-0.66%)
Jul 19, 2011 7.600 7.650 7.410 7.550 410,854 +0.01(+0.13%)
Jul 18, 2011 7.490 7.600 7.420 7.540 457,746 +0.05(+0.67%)
Jul 15, 2011 7.790 7.835 7.400 7.490 570,656 -0.30(-3.85%)
Jul 14, 2011 8.050 8.200 7.760 7.790 772,102 -0.22(-2.75%)
Jul 13, 2011 7.720 8.010 7.690 8.010 1,008,419 +0.35(+4.57%)
Jul 12, 2011 7.770 8.110 7.620 7.660 1,313,837 -0.10(-1.29%)
Jul 11, 2011 7.980 8.040 7.600 7.760 655,329 -0.32(-3.96%)
Jul 08, 2011 7.900 8.200 7.760 8.080 841,100 -0.13(-1.57%)
Jul 07, 2011 7.320 8.600 7.220 8.209 2,566,352 +0.99(+13.70%)
Jul 06, 2011 7.350 7.520 7.100 7.220 991,601 -0.17(-2.30%)
Jul 05, 2011 7.270 7.390 7.000 7.390 494,614 +0.17(+2.35%)
Jul 01, 2011 7.440 7.525 7.220 7.220 487,140 -0.22(-2.96%)
Jun 30, 2011 7.320 7.510 7.250 7.440 565,123 +0.08(+1.09%)
Jun 29, 2011 7.670 7.670 7.160 7.360 807,813 -0.34(-4.42%)
Jun 28, 2011 7.390 8.950 7.300 7.700 3,160,600 +0.40(+5.48%)
Jun 27, 2011 6.930 7.370 6.890 7.300 1,105,194 +0.07(+0.97%)
Jun 24, 2011 7.080 7.500 6.760 7.230 7,877,308 +0.20(+2.84%)
Jun 23, 2011 7.100 7.550 6.910 7.030 2,705,669 -0.23(-3.17%)
Jun 22, 2011 6.500 7.530 6.330 7.260 7,831,014 +1.25(+20.80%)
Jun 21, 2011 5.780 6.070 5.670 6.010 1,582,707 -0.08(-1.31%)
Jun 20, 2011 6.090 6.200 6.010 6.090 315,841 -0.10(-1.62%)
Jun 17, 2011 6.300 6.739 6.070 6.190 646,538 +0.01(+0.16%)
Jun 16, 2011 6.440 6.600 6.070 6.180 638,094 -0.26(-4.04%)
Jun 15, 2011 6.770 6.860 6.320 6.440 500,585 -0.42(-6.12%)
Jun 14, 2011 6.710 7.040 6.600 6.860 679,536 +0.24(+3.63%)
Jun 13, 2011 6.680 6.830 6.520 6.620 864,565 +0.01(+0.15%)
Jun 10, 2011 6.990 7.140 6.540 6.610 748,811 -0.44(-6.24%)
Jun 09, 2011 6.960 7.160 6.860 7.050 483,835 +0.09(+1.29%)
Jun 08, 2011 7.010 7.040 6.810 6.960 375,634 -0.06(-0.85%)
Jun 07, 2011 7.050 7.180 6.950 7.020 535,036 +0.00(+0.00%)
Jun 06, 2011 7.350 7.350 6.960 7.020 443,160 -0.29(-3.97%)
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.