Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2014	-1.00 / -3.45%	28.20	28.20	28.00	28.00	28.00	4.78	1,000
4/18/2014	-1.00 / -3.33%	29.00	29.00	29.00	29.00	29.00	4.95	500
4/17/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.12	0
4/16/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.12	0
4/15/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.12	0
4/14/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	5.12	0
4/11/2014	-1.00 / -3.23%	30.00	30.30	30.00	30.00	30.00	5.12	9,120
4/10/2014	-1.00 / -3.13%	31.10	31.10	31.00	31.00	31.00	5.29	1,900
4/8/2014	-0.40 / -1.23%	30.70	32.00	30.70	32.00	32.00	5.46	90
4/7/2014	0.00 / 0.00%	32.40	32.40	32.40	32.40	32.40	5.53	1,130
4/4/2014	+1.70 / +5.54%	32.40	32.40	32.40	32.40	32.40	5.53	10
4/3/2014	-0.30 / -0.97%	31.00	32.00	30.50	30.70	30.70	5.24	4,490
4/2/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	5.29	0
4/1/2014	-2.10 / -6.34%	31.00	31.00	31.00	31.00	31.00	5.29	11,310
3/31/2014	+0.80 / +2.48%	31.10	33.10	30.10	33.10	33.10	5.65	310
3/28/2014	-0.20 / -0.62%	32.30	32.30	32.30	32.30	32.30	5.51	3,000
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

<<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%