Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2016	-0.10 / -0.33%	29.80	29.80	29.80	29.80	29.80	6.68	20
11/30/2016	+0.90 / +3.10%	28.20	29.90	28.10	29.90	29.23	6.70	12,760
11/29/2016	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.50	230
11/28/2016	0.00 / 0.00%	29.20	29.20	28.00	29.00	28.05	6.50	820
11/25/2016	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.50	20
11/24/2016	+0.20 / +0.69%	28.70	29.20	28.50	29.00	28.93	6.50	11,580
11/23/2016	+0.50 / +1.77%	27.30	28.80	27.30	28.80	28.38	6.45	18,780
11/22/2016	+0.10 / +0.35%	28.50	28.50	28.20	28.30	28.38	6.34	90
11/21/2016	0.00 / 0.00%	28.10	28.20	27.50	28.20	28.00	6.32	190
11/18/2016	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	6.32	0
11/17/2016	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	6.32	0
11/16/2016	+0.40 / +1.44%	27.80	28.20	27.80	28.20	28.00	6.32	2,020
11/15/2016	-0.10 / -0.36%	27.50	27.80	27.50	27.80	27.65	6.23	850
11/14/2016	+0.25 / +0.90%	27.90	27.90	27.30	27.90	27.46	6.25	3,460
11/11/2016	-0.15 / -0.54%	27.50	27.80	27.30	27.65	27.54	6.19	5,810
11/10/2016	-0.10 / -0.36%	28.80	28.80	27.50	27.80	27.70	6.23	37,330
11/9/2016	-0.10 / -0.36%	29.00	29.00	27.60	27.90	28.36	6.25	670
11/8/2016	+0.30 / +1.08%	29.00	29.00	28.00	28.00	28.00	6.27	250
11/7/2016	-1.50 / -5.14%	29.40	29.40	27.70	27.70	27.92	6.21	3,080
11/4/2016	+0.20 / +0.69%	29.00	29.20	28.00	29.20	28.79	6.54	2,570
11/3/2016	-0.40 / -1.36%	28.60	29.00	28.20	29.00	28.70	6.50	1,100
11/2/2016	-0.10 / -0.34%	30.30	30.30	28.50	29.40	29.12	6.59	1,820
11/1/2016	-0.40 / -1.34%	29.00	29.50	28.50	29.50	29.13	6.61	2,400
10/31/2016	-0.05 / -0.17%	31.00	31.00	29.50	29.90	30.00	6.70	200
10/28/2016	+1.05 / +3.63%	29.95	29.95	29.95	29.95	29.95	6.71	30
10/27/2016	-0.40 / -1.37%	30.90	30.90	28.90	28.90	29.29	6.47	3,380
10/26/2016	-1.10 / -3.62%	30.50	31.00	29.00	29.30	29.24	6.56	1,710
10/25/2016	+0.40 / +1.33%	30.70	30.70	29.05	30.40	30.21	6.81	830
10/24/2016	-0.70 / -2.28%	29.10	30.00	29.10	30.00	29.55	6.72	1,010
10/21/2016	-0.30 / -0.97%	30.10	30.70	30.00	30.70	30.38	6.88	2,680

<<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%