Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Bk Chin (OP: ACGBY )

10.49 -0.93 (-8.13%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 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 (%)
Oct 30, 2015 10.15 10.18 10.14 10.18 7,725 +0.06(+0.59%)
Oct 29, 2015 10.11 10.19 10.07 10.12 2,106 -0.09(-0.88%)
Oct 28, 2015 10.17 10.27 10.15 10.21 5,682 -0.07(-0.68%)
Oct 27, 2015 10.42 10.42 10.28 10.28 3,522 +0.10(+0.98%)
Oct 26, 2015 10.18 10.18 10.18 10.18 631 -0.36(-3.42%)
Oct 23, 2015 10.46 10.58 10.46 10.54 7,857 +0.12(+1.15%)
Oct 22, 2015 10.44 10.44 10.42 10.42 8,585 +0.18(+1.76%)
Oct 21, 2015 10.34 10.34 10.24 10.24 2,437 -0.05(-0.49%)
Oct 20, 2015 10.39 10.40 10.29 10.29 1,340 -0.03(-0.29%)
Oct 19, 2015 10.26 10.32 10.26 10.32 884 -0.02(-0.19%)
Oct 16, 2015 10.28 10.42 10.28 10.34 5,896 +0.18(+1.77%)
Oct 15, 2015 10.23 10.23 10.15 10.16 835 +0.07(+0.69%)
Oct 14, 2015 9.940 10.09 9.940 10.09 1,628 +0.04(+0.40%)
Oct 13, 2015 10.28 10.28 10.05 10.05 6,799 -0.29(-2.80%)
Oct 12, 2015 10.26 10.34 10.26 10.34 399 +0.14(+1.39%)
Oct 09, 2015 10.28 10.31 10.20 10.20 1,395 +0.04(+0.37%)
Oct 08, 2015 10.00 10.16 10.00 10.16 7,113 +0.13(+1.30%)
Oct 07, 2015 10.02 10.06 9.990 10.03 1,043 +0.29(+3.03%)
Oct 06, 2015 9.735 9.770 9.700 9.735 2,082 -0.02(-0.15%)
Oct 05, 2015 9.740 9.820 9.740 9.750 15,025 +0.20(+2.09%)
Oct 02, 2015 9.470 9.563 9.470 9.550 3,042 +0.07(+0.74%)
Oct 01, 2015 9.520 9.530 9.470 9.480 6,769 +0.06(+0.64%)
Sep 30, 2015 9.430 9.450 9.380 9.420 6,773 +0.10(+1.07%)
Sep 29, 2015 9.372 9.372 9.280 9.320 38,609 -0.11(-1.17%)
Sep 28, 2015 9.406 9.430 9.380 9.430 2,032 -0.07(-0.74%)
Sep 24, 2015 9.500 9.500 9.500 110 +0.03(+0.32%)
Sep 23, 2015 9.547 9.553 9.470 9.470 1,113 -0.20(-2.07%)
Sep 22, 2015 9.677 9.680 9.600 9.670 11,626 -0.18(-1.78%)
Sep 21, 2015 9.860 9.880 9.800 9.845 6,400 +0.09(+0.87%)
Sep 18, 2015 9.790 9.790 9.760 9.760 1,335 -0.27(-2.72%)
Sep 17, 2015 9.890 10.04 9.890 10.03 3,600 +0.00(+0.03%)
Sep 16, 2015 9.960 10.03 9.960 10.03 15,994 +0.18(+1.87%)
Sep 15, 2015 9.764 9.846 9.764 9.846 24,054 +0.11(+1.15%)
Sep 14, 2015 9.749 9.749 9.710 9.734 1,637 -0.04(-0.37%)
Sep 11, 2015 9.716 9.802 9.680 9.770 5,669 -0.04(-0.41%)
Sep 10, 2015 9.900 9.900 9.810 9.810 16,835 -0.06(-0.66%)
Sep 09, 2015 10.04 10.04 9.860 9.875 11,398 +0.19(+1.91%)
Sep 08, 2015 9.660 9.710 9.610 9.690 7,383 +0.38(+4.08%)
Sep 04, 2015 9.310 9.310 9.310 0 -0.21(-2.20%)
Sep 03, 2015 9.453 9.650 9.453 9.520 7,797 +0.07(+0.74%)
Sep 02, 2015 9.530 9.530 9.400 9.450 8,972 -0.19(-1.97%)
Sep 01, 2015 9.870 9.870 9.610 9.640 30,821 -0.34(-3.41%)
Aug 31, 2015 9.898 10.03 9.898 9.980 40,029 +0.02(+0.20%)
Aug 28, 2015 10.08 10.08 9.890 9.960 7,108 -0.23(-2.26%)
Aug 27, 2015 10.21 10.35 10.13 10.19 9,440 -0.04(-0.39%)
Aug 26, 2015 9.930 10.23 9.870 10.23 7,372 +0.23(+2.30%)
Aug 25, 2015 10.25 10.32 9.960 10.00 74,300 +0.05(+0.50%)
Aug 24, 2015 10.10 10.10 9.650 9.950 14,419 -0.39(-3.77%)
Aug 21, 2015 10.53 10.53 10.29 10.34 28,696 -0.20(-1.90%)
Aug 20, 2015 10.54 10.56 10.53 10.54 4,399 -0.13(-1.22%)
Aug 19, 2015 10.75 10.79 10.67 10.67 12,684 -0.20(-1.84%)
Aug 18, 2015 10.90 10.92 10.87 10.87 5,106 -0.15(-1.36%)
Aug 17, 2015 11.00 11.07 10.99 11.02 6,328 -0.11(-0.94%)
Aug 14, 2015 11.07 11.20 11.07 11.12 12,790 +0.10(+0.86%)
Aug 13, 2015 11.07 11.13 11.02 11.03 4,085 +0.00(+0.00%)
Aug 12, 2015 10.95 11.03 10.94 11.03 2,913 -0.14(-1.25%)
Aug 11, 2015 11.15 11.17 11.12 11.17 4,561 -0.16(-1.41%)
Aug 10, 2015 11.29 11.34 11.29 11.33 4,831 +0.04(+0.35%)
Aug 07, 2015 11.28 11.29 11.24 11.29 4,917 +0.10(+0.89%)
Aug 06, 2015 11.19 11.23 11.17 11.19 3,713 +0.00(+0.00%)
Aug 05, 2015 11.30 11.30 11.17 11.19 2,641 +0.04(+0.36%)
Aug 04, 2015 11.20 11.24 11.15 11.15 5,134 +0.00(+0.00%)
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.