|
|
Closing price on 10/6/2014
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
18,880 |
| Split-adjusted Price |
4.15 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2014
|
+0.30 / +2.46%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.50
|
4.15
|
18,880
|
|
|
10/3/2014
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
4.05
|
29,340
|
|
|
10/2/2014
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.00
|
12.40
|
12.40
|
4.12
|
62,380
|
|
|
10/1/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.50
|
4.15
|
24,220
|
|
|
9/30/2014
|
+0.70 / +5.93%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.50
|
4.15
|
60,140
|
|
|
9/29/2014
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
3.92
|
30,380
|
|
|
9/26/2014
|
+0.30 / +2.46%
|
12.60
|
12.60
|
11.70
|
12.50
|
12.50
|
4.15
|
26,410
|
|
|
9/25/2014
|
+0.10 / +0.83%
|
11.70
|
12.80
|
11.50
|
12.20
|
12.20
|
4.05
|
21,860
|
|
|
9/24/2014
|
-0.30 / -2.42%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
4.02
|
18,690
|
|
|
9/23/2014
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.40
|
4.12
|
366,000
|
|
|
9/22/2014
|
+0.10 / +0.79%
|
13.20
|
13.20
|
12.50
|
12.80
|
12.80
|
4.25
|
15,210
|
|
|
9/19/2014
|
+0.70 / +5.83%
|
11.50
|
12.80
|
11.50
|
12.70
|
12.70
|
4.22
|
49,110
|
|
|
9/18/2014
|
-0.90 / -6.98%
|
12.40
|
12.90
|
12.00
|
12.00
|
12.00
|
3.98
|
85,570
|
|
|
9/17/2014
|
-0.50 / -3.73%
|
12.60
|
13.40
|
12.50
|
12.90
|
12.90
|
4.28
|
220,700
|
|
|
9/16/2014
|
-0.20 / -1.47%
|
13.60
|
13.60
|
12.70
|
13.40
|
13.40
|
4.45
|
126,470
|
|
|
9/15/2014
|
+0.80 / +6.25%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
4.52
|
381,010
|
|
|
9/12/2014
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.80
|
4.25
|
204,680
|
|
|
9/11/2014
|
+0.70 / +6.19%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.98
|
185,340
|
|
|
9/10/2014
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.50
|
11.30
|
11.30
|
3.75
|
63,190
|
|
|
9/9/2014
|
-0.60 / -5.36%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
3.52
|
57,340
|
|
|
9/8/2014
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.72
|
67,660
|
|
|
9/5/2014
|
+0.30 / +2.94%
|
10.30
|
10.80
|
10.00
|
10.50
|
10.50
|
3.49
|
49,350
|
|
|
9/4/2014
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.39
|
19,060
|
|
|
9/3/2014
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
3.32
|
55,420
|
|
|
8/29/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.25
|
2,830
|
|
|
8/28/2014
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.22
|
12,920
|
|
|
8/27/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
3.25
|
3,060
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.90
|
3.29
|
4,650
|
|
|
8/25/2014
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.90
|
3.29
|
2,810
|
|
|
8/22/2014
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.32
|
1,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|