|
Closing price on 1/12/2017
|
|
| Open |
8.28 |
| High |
8.28 |
| Low |
8.20 |
| Volume |
1,050 |
| Split-adjusted Price |
3.05 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
-0.20 / -2.38%
|
8.28
|
8.28
|
8.20
|
8.20
|
8.24
|
3.05
|
1,050
|
|
|
1/11/2017
|
+0.06 / +0.72%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
3.12
|
180
|
|
|
1/10/2017
|
0.00 / 0.00%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
3.10
|
0
|
|
|
1/9/2017
|
+0.41 / +5.17%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
3.10
|
20
|
|
|
1/6/2017
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
2.95
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
2.95
|
20
|
|
|
1/4/2017
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.93
|
7.93
|
7.93
|
2.95
|
0
|
|
|
1/3/2017
|
-0.57 / -6.71%
|
7.91
|
8.74
|
7.91
|
7.93
|
8.12
|
2.95
|
530
|
|
|
12/30/2016
|
+0.11 / +1.31%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.44
|
3.16
|
3,200
|
|
|
12/29/2016
|
+0.48 / +6.07%
|
7.41
|
8.39
|
7.41
|
8.39
|
7.90
|
3.12
|
850
|
|
|
12/28/2016
|
-0.49 / -5.83%
|
8.39
|
8.39
|
7.91
|
7.91
|
8.21
|
2.94
|
80
|
|
|
12/27/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
20
|
|
|
12/26/2016
|
+0.45 / +5.66%
|
8.48
|
8.48
|
8.40
|
8.40
|
8.40
|
3.12
|
30
|
|
|
12/23/2016
|
-0.53 / -6.25%
|
8.20
|
8.40
|
7.95
|
7.95
|
8.13
|
2.95
|
200
|
|
|
12/22/2016
|
+0.33 / +4.05%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
3.15
|
10
|
|
|
12/21/2016
|
+0.18 / +2.26%
|
8.00
|
8.50
|
8.00
|
8.15
|
8.45
|
3.03
|
1,420
|
|
|
12/20/2016
|
+0.02 / +0.25%
|
7.42
|
7.97
|
7.42
|
7.97
|
7.48
|
2.96
|
2,540
|
|
|
12/19/2016
|
+0.25 / +3.25%
|
7.70
|
7.95
|
7.70
|
7.95
|
7.70
|
2.95
|
430
|
|
|
12/16/2016
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.86
|
1,100
|
|
|
12/15/2016
|
+0.04 / +0.50%
|
7.99
|
8.00
|
7.99
|
8.00
|
8.00
|
2.97
|
3,020
|
|
|
12/14/2016
|
+0.17 / +2.18%
|
7.25
|
7.96
|
7.25
|
7.96
|
7.61
|
2.96
|
310
|
|
|
12/13/2016
|
-0.01 / -0.13%
|
7.30
|
7.79
|
7.30
|
7.79
|
7.66
|
2.89
|
4,180
|
|
|
12/12/2016
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
2.90
|
1,190
|
|
|
12/9/2016
|
+0.11 / +1.39%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.97
|
20
|
|
|
12/8/2016
|
+0.23 / +3.00%
|
7.30
|
7.89
|
7.30
|
7.89
|
7.77
|
2.93
|
1,030
|
|
|
12/7/2016
|
-0.34 / -4.25%
|
7.66
|
7.66
|
7.66
|
7.66
|
7.66
|
2.85
|
50
|
|
|
12/6/2016
|
+0.10 / +1.27%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.95
|
2.97
|
70
|
|
|
12/5/2016
|
-0.30 / -3.66%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.94
|
40
|
|
|
12/2/2016
|
+0.25 / +3.14%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
3.05
|
2,110
|
|
|
12/1/2016
|
-0.05 / -0.63%
|
8.40
|
8.40
|
7.50
|
7.95
|
7.53
|
2.95
|
9,830
|
|
|