|
Closing price on 12/1/2015
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
1,000 |
| Split-adjusted Price |
3.31 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
3.31
|
1,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
3.34
|
3,830
|
|
|
11/27/2015
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
70
|
|
|
11/26/2015
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.41
|
3.27
|
522,020
|
|
|
11/25/2015
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.10
|
9.80
|
9.63
|
3.41
|
1,020
|
|
|
11/24/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.43
|
3.31
|
4,100
|
|
|
11/23/2015
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
3.34
|
120
|
|
|
11/20/2015
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
20
|
|
|
11/19/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.38
|
10
|
|
|
11/18/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
3.41
|
470
|
|
|
11/17/2015
|
+0.20 / +2.15%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.45
|
3.31
|
9,420
|
|
|
11/16/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
3,350
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.35
|
3.24
|
17,100
|
|
|
11/11/2015
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.05
|
3.24
|
4,810
|
|
|
11/10/2015
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
3.27
|
370
|
|
|
11/9/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
11/6/2015
|
-0.10 / -1.05%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.15
|
3.27
|
190
|
|
|
11/5/2015
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
10
|
|
|
11/4/2015
|
-0.50 / -5.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.17
|
100
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
0
|
|
|
10/30/2015
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.34
|
520,030
|
|
|
10/29/2015
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.17
|
4,730
|
|
|
10/28/2015
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.26
|
3.20
|
22,570
|
|
|
10/27/2015
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
3.31
|
200,010
|
|
|
10/26/2015
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.52
|
3.34
|
20,060
|
|
|
10/23/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
10
|
|
|
10/22/2015
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
10
|
|
|
10/21/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.17
|
2,120
|
|
|