Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2016	-0.50 / -1.64%	30.50	31.50	30.00	30.00	30.50	6.72	7,180
8/31/2016	+0.40 / +1.33%	30.20	30.50	30.20	30.50	30.45	6.83	2,890
8/30/2016	-0.10 / -0.33%	30.10	30.30	30.00	30.10	30.10	6.74	9,600
8/29/2016	-0.20 / -0.66%	30.20	30.30	30.20	30.20	30.23	6.77	1,350
8/26/2016	+0.40 / +1.33%	29.50	30.40	29.50	30.40	29.64	6.81	3,340
8/25/2016	0.00 / 0.00%	30.00	30.40	30.00	30.00	30.08	6.72	2,360
8/24/2016	-0.50 / -1.64%	30.50	30.50	30.00	30.00	30.48	6.72	2,100
8/23/2016	+0.50 / +1.67%	30.90	31.20	30.00	30.50	30.27	6.83	2,610
8/22/2016	-0.90 / -2.91%	30.00	30.00	30.00	30.00	30.00	6.72	210
8/19/2016	-0.10 / -0.32%	30.00	30.90	29.50	30.90	30.07	6.92	3,060
8/18/2016	0.00 / 0.00%	30.00	31.00	30.00	31.00	30.50	6.95	1,010
8/17/2016	+0.40 / +1.31%	30.40	31.00	30.00	31.00	30.22	6.95	5,560
8/16/2016	-0.10 / -0.33%	30.40	30.60	30.00	30.60	30.36	6.86	7,180
8/15/2016	-0.30 / -0.97%	30.00	30.70	30.00	30.70	30.35	6.88	510
8/12/2016	+0.90 / +2.99%	31.80	31.80	31.00	31.00	31.48	6.95	4,670
8/11/2016	-1.60 / -5.05%	31.70	31.70	30.00	30.10	30.86	6.74	810
8/10/2016	+1.50 / +4.97%	29.80	31.70	29.80	31.70	30.34	7.10	27,090
8/9/2016	+0.20 / +0.67%	30.00	30.20	30.00	30.20	30.00	6.77	3,000
8/8/2016	-0.50 / -1.64%	30.00	30.00	30.00	30.00	30.00	6.72	3,400
8/5/2016	+0.80 / +2.69%	30.60	30.60	30.50	30.50	30.55	6.83	30
8/4/2016	-1.70 / -5.41%	30.50	30.50	29.70	29.70	29.98	6.65	8,540
8/3/2016	+0.80 / +2.61%	31.40	31.40	31.40	31.40	31.40	7.03	10
8/2/2016	0.00 / 0.00%	30.00	30.60	30.00	30.60	30.00	6.86	100
8/1/2016	+1.30 / +4.44%	29.10	31.00	29.10	30.60	30.08	6.86	11,370
7/29/2016	+0.30 / +1.03%	28.50	29.50	28.50	29.30	28.95	6.56	180
7/28/2016	-0.20 / -0.68%	27.50	29.80	27.50	29.00	28.45	6.50	60
7/27/2016	+0.60 / +2.10%	30.00	30.00	27.60	29.20	28.57	6.54	7,070
7/26/2016	-1.40 / -4.67%	28.20	29.70	28.10	28.60	28.69	6.41	2,440
7/25/2016	+0.20 / +0.67%	30.00	30.00	30.00	30.00	30.00	6.72	400
7/22/2016	+0.20 / +0.68%	28.70	30.50	28.60	29.80	28.62	6.68	6,220

<<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%