Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2017	+0.20 / +0.73%	27.60	27.90	27.60	27.60	27.68	6.18	1,030
4/19/2017	0.00 / 0.00%	27.60	27.60	27.40	27.40	27.50	6.14	230
4/18/2017	-0.20 / -0.72%	26.35	27.50	26.00	27.40	26.29	6.14	5,820
4/17/2017	-0.40 / -1.43%	28.00	28.00	26.80	27.60	26.89	6.18	6,470
4/14/2017	-0.90 / -3.11%	27.80	28.00	27.00	28.00	27.84	6.27	2,730
4/13/2017	-0.10 / -0.34%	29.00	29.00	28.90	28.90	28.95	6.47	2,090
4/12/2017	0.00 / 0.00%	28.00	29.00	28.00	29.00	28.50	6.50	60
4/11/2017	-0.70 / -2.36%	29.00	29.40	27.65	29.00	27.77	6.50	17,930
4/10/2017	+0.10 / +0.34%	28.60	29.70	28.60	29.70	29.15	6.65	80
4/7/2017	-0.10 / -0.34%	29.65	29.65	29.60	29.60	29.63	6.63	50
4/5/2017	-0.05 / -0.17%	28.25	30.00	28.25	29.70	28.38	6.65	740
4/4/2017	+0.20 / +0.68%	29.75	29.75	29.75	29.75	29.75	6.67	10
4/3/2017	+0.15 / +0.51%	29.40	29.95	29.00	29.55	29.48	6.62	140
3/31/2017	-0.10 / -0.34%	29.50	29.50	29.00	29.40	29.35	6.59	110
3/30/2017	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	6.61	0
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

<<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%