Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2017	0.00 / 0.00%	29.60	29.60	29.50	29.50	29.55	6.61	2,280
3/28/2017	-0.10 / -0.34%	29.50	29.50	29.40	29.50	29.48	6.61	450
3/27/2017	0.00 / 0.00%	29.60	29.60	29.60	29.60	29.60	6.63	60
3/24/2017	0.00 / 0.00%	29.60	29.70	29.60	29.60	29.63	6.63	100
3/23/2017	+0.10 / +0.34%	29.60	29.60	28.20	29.60	29.25	6.63	820
3/22/2017	-0.20 / -0.67%	29.70	29.70	29.50	29.50	29.60	6.61	160
3/21/2017	0.00 / 0.00%	29.70	29.70	29.70	29.70	29.70	6.65	110
3/20/2017	+0.50 / +1.71%	29.50	30.00	29.15	29.70	29.41	6.65	1,190
3/17/2017	+0.50 / +1.74%	28.60	29.20	28.60	29.20	28.60	6.54	4,510
3/16/2017	-0.60 / -2.05%	29.20	29.20	28.60	28.70	28.79	6.43	3,230
3/15/2017	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	6.56	0
3/14/2017	+0.30 / +1.03%	29.30	29.30	29.00	29.30	29.23	6.56	530
3/13/2017	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	6.50	0
3/10/2017	-0.10 / -0.34%	29.00	29.00	29.00	29.00	29.00	6.50	30
3/9/2017	+0.10 / +0.34%	29.60	29.60	29.10	29.10	29.35	6.52	20
3/8/2017	-0.30 / -1.02%	29.60	29.90	28.50	29.00	28.70	6.50	2,160
3/7/2017	+0.30 / +1.03%	28.60	29.30	28.50	29.30	28.97	6.56	1,070
3/6/2017	+0.70 / +2.47%	29.40	29.40	29.00	29.00	29.20	6.50	710
3/3/2017	-0.50 / -1.74%	29.70	29.70	28.30	28.30	28.95	6.34	760
3/2/2017	-0.50 / -1.71%	28.80	28.90	28.80	28.80	28.88	6.45	2,770
3/1/2017	-0.10 / -0.34%	28.90	29.30	28.90	29.30	29.10	6.56	210
2/28/2017	-0.10 / -0.34%	28.80	29.40	28.80	29.40	29.10	6.59	150
2/27/2017	-0.20 / -0.67%	29.70	29.70	28.70	29.50	29.40	6.61	160
2/24/2017	-0.20 / -0.67%	29.50	29.70	29.50	29.70	29.60	6.65	1,010
2/23/2017	+0.70 / +2.40%	29.90	29.90	29.90	29.90	29.90	6.70	140
2/22/2017	-0.10 / -0.34%	28.20	29.20	28.20	29.20	28.31	6.54	1,660
2/21/2017	-0.40 / -1.35%	29.70	29.70	29.30	29.30	29.44	6.56	2,480
2/20/2017	0.00 / 0.00%	29.70	29.70	28.60	29.70	29.43	6.65	160
2/17/2017	0.00 / 0.00%	30.00	30.00	29.70	29.70	29.85	6.65	20
2/16/2017	0.00 / 0.00%	30.00	30.00	29.70	29.70	29.85	6.65	30

<<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%