Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2014	+0.50 / +1.56%	32.00	32.50	32.00	32.50	32.50	5.55	15,730
3/26/2014	0.00 / 0.00%	32.80	33.00	32.00	32.00	32.00	5.46	29,860
3/25/2014	-0.20 / -0.62%	32.00	32.00	32.00	32.00	32.00	5.46	9,880
3/24/2014	+1.00 / +3.21%	32.00	32.20	31.20	32.20	32.20	5.49	15,300
3/21/2014	0.00 / 0.00%	31.20	31.20	31.00	31.20	31.20	5.32	1,950
3/20/2014	-0.70 / -2.19%	31.20	31.80	31.20	31.20	31.20	5.32	1,120
3/19/2014	+0.60 / +1.92%	31.00	31.90	31.00	31.90	31.90	5.44	2,060
3/18/2014	0.00 / 0.00%	31.50	31.50	31.30	31.30	31.30	5.34	3,520
3/17/2014	0.00 / 0.00%	31.00	31.90	31.00	31.30	31.30	5.34	130
3/14/2014	0.00 / 0.00%	31.30	31.30	31.20	31.30	31.30	5.34	1,220
3/13/2014	0.00 / 0.00%	31.50	31.50	31.00	31.30	31.30	5.34	7,910
3/12/2014	+0.10 / +0.32%	31.30	31.30	31.30	31.30	31.30	5.34	10
3/11/2014	+1.10 / +3.65%	30.10	31.20	30.00	31.20	31.20	5.32	23,610
3/10/2014	0.00 / 0.00%	30.00	30.20	29.90	30.10	30.10	5.14	25,860
3/7/2014	+0.10 / +0.33%	30.00	30.10	30.00	30.10	30.10	5.14	25,990
3/6/2014	0.00 / 0.00%	29.80	30.00	29.80	30.00	30.00	5.12	3,100
3/5/2014	0.00 / 0.00%	30.00	30.00	29.50	30.00	30.00	5.12	23,060
3/4/2014	0.00 / 0.00%	29.50	30.00	29.50	30.00	30.00	5.12	9,190
3/3/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.12	0
2/28/2014	+0.50 / +1.69%	30.00	30.00	30.00	30.00	30.00	5.12	2,020
2/27/2014	0.00 / 0.00%	29.00	30.00	29.00	29.50	29.50	5.03	1,700
2/26/2014	+0.50 / +1.72%	29.50	29.50	29.50	29.50	29.50	5.03	8,000
2/25/2014	0.00 / 0.00%	28.80	29.00	28.50	29.00	29.00	4.95	13,180
2/24/2014	+0.20 / +0.69%	28.10	29.00	28.10	29.00	29.00	4.95	270
2/21/2014	+0.20 / +0.70%	28.80	28.80	28.60	28.80	28.80	4.91	3,470
2/20/2014	-0.20 / -0.69%	28.80	28.80	28.50	28.60	28.60	4.88	6,100
2/19/2014	+0.30 / +1.05%	28.70	28.80	28.70	28.80	28.80	4.91	6,180
2/18/2014	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	4.86	3,020
2/17/2014	-0.30 / -1.04%	28.00	28.50	28.00	28.50	28.50	4.86	510
2/14/2014	+0.40 / +1.41%	28.80	28.80	28.80	28.80	28.80	4.91	10

<<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	22,800	36.20	-0.28%
ADP	2,800	29.40	0.00%
BCC	87,900	7.60	1.33%
BDT	10,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	98,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%