|
Closing price on 12/2/2016
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
2,110 |
| Split-adjusted Price |
3.05 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.25 / +3.14%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.00
|
3.05
|
2,110
|
|
|
12/1/2016
|
-0.05 / -0.63%
|
8.40
|
8.40
|
7.50
|
7.95
|
7.53
|
2.95
|
9,830
|
|
|
11/30/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.08
|
2.97
|
5,940
|
|
|
11/29/2016
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
3.08
|
1,010
|
|
|
11/28/2016
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.72
|
8.30
|
7.84
|
3.08
|
510
|
|
|
11/25/2016
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.08
|
20
|
|
|
11/24/2016
|
+0.05 / +0.62%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.18
|
3.01
|
4,520
|
|
|
11/23/2016
|
-0.25 / -3.01%
|
8.30
|
8.39
|
8.05
|
8.05
|
8.24
|
2.99
|
20,030
|
|
|
11/22/2016
|
+0.02 / +0.24%
|
8.00
|
8.37
|
8.00
|
8.30
|
8.17
|
3.08
|
2,040
|
|
|
11/21/2016
|
-0.09 / -1.08%
|
7.90
|
8.28
|
7.90
|
8.28
|
8.09
|
3.08
|
520
|
|
|
11/18/2016
|
-0.01 / -0.12%
|
8.00
|
8.37
|
8.00
|
8.37
|
8.05
|
3.11
|
7,330
|
|
|
11/17/2016
|
-0.02 / -0.24%
|
7.85
|
8.38
|
7.85
|
8.38
|
7.92
|
3.11
|
1,010
|
|
|
11/16/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
0
|
|
|
11/15/2016
|
-0.10 / -1.18%
|
7.94
|
8.40
|
7.92
|
8.40
|
8.01
|
3.12
|
2,110,243
|
|
|
11/14/2016
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.25
|
3.16
|
8,010
|
|
|
11/11/2016
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
2.97
|
3,650
|
|
|
11/10/2016
|
+0.22 / +2.76%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
10
|
|
|
11/9/2016
|
+0.08 / +1.01%
|
7.70
|
7.99
|
7.50
|
7.98
|
7.52
|
2.97
|
15,030
|
|
|
11/8/2016
|
-0.10 / -1.25%
|
7.81
|
7.99
|
7.70
|
7.90
|
7.81
|
2.94
|
12,800
|
|
|
11/7/2016
|
-0.59 / -6.87%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.97
|
10,740
|
|
|
11/4/2016
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
3.19
|
0
|
|
|
11/3/2016
|
+0.28 / +3.37%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
3.19
|
10
|
|
|
11/2/2016
|
+0.01 / +0.12%
|
8.30
|
8.40
|
8.30
|
8.31
|
8.33
|
3.09
|
130
|
|
|
11/1/2016
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.36
|
3.08
|
14,110
|
|
|
10/31/2016
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.23
|
10
|
|
|
10/28/2016
|
-0.01 / -0.12%
|
8.30
|
8.69
|
8.30
|
8.68
|
8.62
|
3.23
|
1,160
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.30
|
8.69
|
8.33
|
3.23
|
1,440
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.30
|
8.69
|
8.57
|
3.23
|
390
|
|
|
10/25/2016
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
3.23
|
0
|
|
|
10/24/2016
|
-0.09 / -1.03%
|
8.20
|
8.69
|
8.20
|
8.69
|
8.57
|
3.23
|
700
|
|
|