|
Closing price on 11/7/2014
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
13,520 |
| Split-adjusted Price |
4.05 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.05
|
13,520
|
|
|
11/6/2014
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
3.98
|
5,220
|
|
|
11/5/2014
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.02
|
20
|
|
|
11/4/2014
|
-0.20 / -1.64%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
3.98
|
5,920
|
|
|
11/3/2014
|
+0.40 / +3.39%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.20
|
4.05
|
43,860
|
|
|
10/31/2014
|
-0.10 / -0.84%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
3.92
|
3,690
|
|
|
10/30/2014
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
3.95
|
25,560
|
|
|
10/29/2014
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.98
|
3,700
|
|
|
10/28/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
3.88
|
16,180
|
|
|
10/27/2014
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.70
|
3.88
|
30,480
|
|
|
10/24/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
3.98
|
1,130
|
|
|
10/23/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
3.98
|
10,000
|
|
|
10/22/2014
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
3.98
|
79,980
|
|
|
10/21/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
3.95
|
8,170
|
|
|
10/20/2014
|
+0.10 / +0.85%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
3.95
|
80
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
3.92
|
5,740
|
|
|
10/16/2014
|
-0.40 / -3.28%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
3.92
|
11,870
|
|
|
10/15/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.05
|
400
|
|
|
10/14/2014
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
4.05
|
2,180
|
|
|
10/13/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.30
|
12.10
|
12.10
|
4.02
|
14,690
|
|
|
10/10/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
4.02
|
8,240
|
|
|
10/9/2014
|
-0.10 / -0.83%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
3.98
|
27,080
|
|
|
10/8/2014
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
4.02
|
6,470
|
|
|
10/7/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
4.12
|
19,300
|
|
|
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
|
|
|