|
Closing price on 10/17/2016
|
|
| Open |
8.45 |
| High |
8.79 |
| Low |
8.20 |
| Volume |
4,830 |
| Split-adjusted Price |
3.23 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
-0.09 / -1.02%
|
8.45
|
8.79
|
8.20
|
8.70
|
8.28
|
3.23
|
4,830
|
|
|
10/14/2016
|
+0.28 / +3.29%
|
8.50
|
8.88
|
8.40
|
8.79
|
8.72
|
3.27
|
1,730
|
|
|
10/13/2016
|
-0.49 / -5.44%
|
8.61
|
8.90
|
8.40
|
8.51
|
8.61
|
3.16
|
2,510
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
9.00
|
8.91
|
3.34
|
2,020
|
|
|
10/11/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
3.34
|
710
|
|
|
10/10/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.51
|
8.90
|
8.53
|
3.31
|
1,290
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.66
|
3.31
|
5,430
|
|
|
10/6/2016
|
-0.25 / -2.73%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.75
|
3.31
|
6,170
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
3.40
|
0
|
|
|
10/4/2016
|
0.00 / 0.00%
|
8.70
|
9.15
|
8.70
|
9.15
|
8.93
|
3.40
|
3,010
|
|
|
10/3/2016
|
+0.15 / +1.67%
|
8.70
|
9.15
|
8.70
|
9.15
|
9.15
|
3.40
|
30
|
|
|
9/30/2016
|
+0.10 / +1.12%
|
9.17
|
9.17
|
9.00
|
9.00
|
9.09
|
3.34
|
330
|
|
|
9/29/2016
|
-0.29 / -3.16%
|
9.10
|
9.19
|
8.75
|
8.90
|
8.96
|
3.31
|
10,830
|
|
|
9/28/2016
|
-0.06 / -0.65%
|
8.80
|
9.19
|
8.80
|
9.19
|
9.00
|
3.41
|
530
|
|
|
9/27/2016
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
3.44
|
0
|
|
|
9/26/2016
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
3.44
|
0
|
|
|
9/23/2016
|
+0.15 / +1.65%
|
8.80
|
9.25
|
8.80
|
9.25
|
9.03
|
3.44
|
5,020
|
|
|
9/22/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.38
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.38
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.38
|
0
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
3.38
|
260
|
|
|
9/16/2016
|
+0.10 / +1.11%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.91
|
3.38
|
1,010
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.34
|
0
|
|
|
9/14/2016
|
-0.09 / -0.99%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.34
|
160
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
3.38
|
0
|
|
|
9/12/2016
|
-0.01 / -0.11%
|
9.10
|
9.10
|
9.09
|
9.09
|
9.10
|
3.38
|
120
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.38
|
0
|
|
|
9/8/2016
|
+0.10 / +1.11%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.75
|
3.38
|
620
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.34
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.34
|
0
|
|
|