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, 2012 11.10 11.28 10.80 11.09 933,365 +0.04(+0.36%)
Jan 30, 2012 10.45 11.20 10.20 11.05 1,065,354 +0.49(+4.64%)
Jan 27, 2012 10.16 11.17 10.02 10.56 1,769,361 +0.22(+2.13%)
Jan 26, 2012 10.54 10.55 10.01 10.34 1,213,750 -0.16(-1.52%)
Jan 25, 2012 10.39 10.73 10.21 10.50 1,622,255 -0.25(-2.33%)
Jan 24, 2012 9.330 10.90 9.111 10.75 4,929,302 +1.54(+16.72%)
Jan 23, 2012 9.450 9.600 8.920 9.210 1,561,003 -0.26(-2.75%)
Jan 20, 2012 10.24 10.33 9.080 9.470 3,668,077 -1.15(-10.83%)
Jan 19, 2012 10.96 11.17 10.28 10.62 2,579,483 -0.26(-2.39%)
Jan 18, 2012 11.56 11.56 10.66 10.88 1,729,956 -0.30(-2.68%)
Jan 17, 2012 12.35 12.50 11.14 11.18 2,300,348 -1.19(-9.62%)
Jan 13, 2012 11.32 12.95 11.31 12.37 3,987,445 +0.61(+5.19%)
Jan 12, 2012 11.44 12.20 10.85 11.76 2,364,721 +0.10(+0.86%)
Jan 11, 2012 11.89 12.51 11.06 11.66 4,751,831 -0.24(-2.02%)
Jan 10, 2012 10.06 12.24 9.334 11.90 6,811,874 +2.18(+22.43%)
Jan 09, 2012 9.340 9.860 8.660 9.720 6,037,600 +1.80(+22.73%)
Jan 06, 2012 7.860 7.950 7.760 7.920 560,735 +0.09(+1.15%)
Jan 05, 2012 7.690 7.880 7.600 7.830 301,748 +0.12(+1.56%)
Jan 04, 2012 8.000 8.150 7.650 7.710 967,995 +0.09(+1.18%)
Dec 30, 2011 7.730 7.900 7.510 7.620 279,600 -0.11(-1.42%)
Dec 29, 2011 7.790 7.810 7.600 7.730 164,584 -0.05(-0.64%)
Dec 28, 2011 7.960 7.960 7.750 7.780 205,799 -0.20(-2.51%)
Dec 27, 2011 7.760 8.000 7.690 7.980 158,079 +0.19(+2.44%)
Dec 23, 2011 8.000 8.000 7.770 7.790 215,398 -0.15(-1.89%)
Dec 21, 2011 7.690 7.960 7.280 7.940 681,007 +0.22(+2.85%)
Dec 20, 2011 7.960 8.000 7.650 7.720 694,670 -0.01(-0.13%)
Dec 19, 2011 7.510 7.900 7.510 7.730 632,385 +0.15(+1.98%)
Dec 16, 2011 7.180 7.870 7.150 7.580 1,562,485 +0.20(+2.71%)
Dec 15, 2011 7.400 7.500 7.260 7.380 613,921 +0.12(+1.65%)
Dec 14, 2011 7.260 7.430 7.050 7.260 510,397 -0.07(-0.95%)
Dec 13, 2011 7.690 7.900 7.290 7.330 886,340 -0.26(-3.43%)
Dec 12, 2011 7.420 7.620 7.350 7.590 677,926 +0.07(+0.93%)
Dec 09, 2011 6.850 7.630 6.850 7.520 1,117,596 +0.69(+10.10%)
Dec 08, 2011 7.330 7.740 6.810 6.830 962,755 -0.57(-7.70%)
Dec 07, 2011 7.030 7.510 6.870 7.400 1,007,180 +0.33(+4.67%)
Dec 06, 2011 6.990 7.130 6.900 7.070 800,709 +0.11(+1.58%)
Dec 05, 2011 7.100 7.150 6.870 6.960 973,524 +0.11(+1.61%)
Dec 02, 2011 7.010 7.150 6.750 6.850 768,912 -0.05(-0.72%)
Dec 01, 2011 6.600 7.060 6.450 6.900 1,395,280 +0.25(+3.76%)
Nov 30, 2011 6.590 6.900 6.310 6.650 1,815,153 +0.29(+4.56%)
Nov 29, 2011 6.220 6.840 5.910 6.360 1,514,365 +0.41(+6.89%)
Nov 28, 2011 5.860 6.130 5.710 5.950 485,767 +0.35(+6.25%)
Nov 25, 2011 5.670 5.770 5.500 5.600 153,514 -0.09(-1.58%)
Nov 23, 2011 5.880 5.960 5.640 5.690 371,736 -0.19(-3.23%)
Nov 22, 2011 6.050 6.180 5.870 5.880 589,776 -0.06(-1.01%)
Nov 21, 2011 6.030 6.050 5.640 5.940 828,674 +0.10(+1.71%)
Nov 18, 2011 5.410 6.300 5.230 5.840 1,762,373 +0.44(+8.15%)
Nov 17, 2011 5.320 5.580 5.300 5.400 911,618 +0.08(+1.50%)
Nov 16, 2011 5.280 5.490 5.130 5.320 732,804 -0.02(-0.37%)
Nov 15, 2011 5.280 5.460 5.210 5.340 653,867 +0.07(+1.33%)
Nov 14, 2011 5.270 5.350 5.120 5.270 486,372 -0.03(-0.57%)
Nov 11, 2011 5.320 5.500 5.260 5.300 289,092 +0.05(+0.95%)
Nov 10, 2011 5.270 5.450 5.230 5.250 344,327 +0.06(+1.16%)
Nov 09, 2011 5.450 5.600 5.180 5.190 461,319 -0.38(-6.82%)
Nov 08, 2011 6.130 6.130 5.500 5.570 592,047 -0.49(-8.09%)
Nov 07, 2011 6.450 6.580 6.020 6.060 321,325 -0.39(-6.05%)
Nov 04, 2011 6.510 6.610 6.280 6.450 265,447 -0.12(-1.83%)
Nov 03, 2011 6.260 6.610 6.120 6.570 275,598 +0.40(+6.48%)
Nov 02, 2011 6.200 6.310 5.970 6.170 290,031 +0.12(+1.98%)
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.