|
Closing price on 10/16/2015
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
10,010 |
| Split-adjusted Price |
3.31 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
3.31
|
10,010
|
|
|
10/15/2015
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
2,200
|
|
|
10/14/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
3.41
|
350
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.48
|
3.45
|
4,010
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.45
|
30
|
|
|
10/8/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
20
|
|
|
10/7/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
80,000
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.65
|
3.45
|
2,280
|
|
|
10/5/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
80,110
|
|
|
9/29/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.45
|
0
|
|
|
9/28/2015
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.71
|
3.45
|
1,030
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
28,380
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
3.34
|
20,020
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
0
|
|
|
9/22/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
3.34
|
1,200
|
|
|
9/21/2015
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.65
|
3.38
|
220
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
0
|
|
|
9/17/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
110
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
3.31
|
3,250
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
5,350
|
|
|
9/14/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
20,980
|
|
|
9/11/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
3.34
|
1,540
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
40,400
|
|
|
9/9/2015
|
+0.20 / +2.15%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.39
|
3.31
|
3,620
|
|
|
9/8/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
3.24
|
3,480
|
|
|
9/7/2015
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
3.24
|
3,100
|
|
|