Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2016	+0.50 / +1.62%	31.30	31.30	31.30	31.30	31.30	7.01	10
10/13/2016	0.00 / 0.00%	29.10	30.80	29.10	30.80	30.48	6.90	1,050
10/12/2016	-0.20 / -0.65%	31.50	31.50	30.00	30.80	30.35	6.90	3,130
10/11/2016	-0.40 / -1.27%	31.35	31.35	29.90	31.00	30.90	6.95	610
10/10/2016	+0.40 / +1.29%	32.00	32.00	30.50	31.40	31.48	7.03	630
10/7/2016	-0.30 / -0.96%	30.50	31.00	30.10	31.00	30.86	6.95	2,560
10/6/2016	-0.20 / -0.63%	30.50	31.30	30.50	31.30	30.90	7.01	990
10/5/2016	-0.40 / -1.25%	31.50	31.50	31.50	31.50	31.50	7.06	460
10/4/2016	+1.20 / +3.91%	32.00	32.00	29.60	31.90	30.11	7.15	1,860
10/3/2016	-1.90 / -5.83%	30.70	30.70	30.70	30.70	30.70	6.88	180
9/30/2016	+0.10 / +0.31%	32.50	32.60	30.30	32.60	32.31	7.30	7,830
9/29/2016	-0.30 / -0.91%	32.90	32.90	31.80	32.50	31.84	7.28	4,020
9/28/2016	-0.20 / -0.61%	32.00	32.80	32.00	32.80	32.40	7.35	540
9/27/2016	+1.10 / +3.45%	30.30	33.00	30.30	33.00	31.85	7.39	2,920
9/26/2016	+1.60 / +5.28%	30.30	32.00	30.30	31.90	30.77	7.15	1,300
9/23/2016	0.00 / 0.00%	32.30	32.30	30.30	30.30	30.68	6.79	4,400
9/22/2016	-2.20 / -6.77%	31.95	32.50	30.30	30.30	31.23	6.79	2,530
9/21/2016	-0.30 / -0.91%	33.50	33.50	32.20	32.50	32.75	7.28	1,710
9/20/2016	+0.60 / +1.86%	31.70	33.00	31.70	32.80	32.30	7.35	210
9/19/2016	+0.20 / +0.63%	32.30	32.30	31.10	32.20	31.44	7.21	5,980
9/16/2016	-0.10 / -0.31%	32.30	32.30	32.00	32.00	32.09	7.17	3,210
9/15/2016	-0.70 / -2.13%	32.60	32.60	31.00	32.10	31.91	7.19	940
9/14/2016	-0.20 / -0.61%	33.00	33.40	32.70	32.80	32.98	7.35	950
9/13/2016	+0.40 / +1.23%	32.60	33.00	32.30	33.00	32.41	7.39	2,900
9/12/2016	+0.60 / +1.88%	32.10	33.90	32.00	32.60	32.65	7.30	6,370
9/9/2016	0.00 / 0.00%	31.40	32.40	31.40	32.00	32.05	7.17	27,180
9/8/2016	+1.60 / +5.26%	30.30	32.50	30.30	32.00	31.49	7.17	23,630
9/7/2016	+0.30 / +1.00%	30.10	30.40	30.00	30.40	30.12	6.81	10,490
9/6/2016	-0.50 / -1.63%	30.50	30.50	30.00	30.10	30.30	6.74	9,900
9/5/2016	+0.60 / +2.00%	30.00	30.60	30.00	30.60	30.41	6.86	15,750

<<Previous 30 days Next 30 days>>

ACC News

29/11	ACC: BOD resolution on bank loan
23/10	ACC: 2024 AGM resolution
15/10	ACC: Approving loan at IVB
08/10	ACC: Report on using capital from the offering
07/10	ACC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%