|
Closing price on 3/1/2017
|
|
| Open |
8.71 |
| High |
8.71 |
| Low |
8.55 |
| Volume |
4,200 |
| Split-adjusted Price |
3.18 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.64 / -6.96%
|
8.71
|
8.71
|
8.55
|
8.55
|
8.57
|
3.18
|
4,200
|
|
|
2/28/2017
|
-0.17 / -1.82%
|
9.30
|
9.30
|
8.71
|
9.19
|
8.74
|
3.41
|
8,700
|
|
|
2/27/2017
|
+0.61 / +6.97%
|
8.15
|
9.36
|
8.15
|
9.36
|
9.26
|
3.48
|
6,800
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.31
|
8.75
|
8.30
|
8.75
|
8.51
|
3.25
|
1,880
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.70
|
8.75
|
8.75
|
3.25
|
40
|
|
|
2/22/2017
|
+0.10 / +1.16%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
3.25
|
1,300
|
|
|
2/21/2017
|
+0.37 / +4.47%
|
8.65
|
8.65
|
8.00
|
8.65
|
8.01
|
3.21
|
3,620
|
|
|
2/20/2017
|
-0.62 / -6.97%
|
8.29
|
8.29
|
8.28
|
8.28
|
8.29
|
3.08
|
2,250
|
|
|
2/17/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.31
|
20
|
|
|
2/16/2017
|
0.00 / 0.00%
|
8.51
|
8.85
|
8.50
|
8.80
|
8.67
|
3.27
|
2,050
|
|
|
2/15/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.82
|
3.27
|
2,040
|
|
|
2/14/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.31
|
30
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
8.77
|
8.80
|
8.77
|
8.80
|
8.79
|
3.27
|
1,010
|
|
|
2/9/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
0
|
|
|
2/8/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
10
|
|
|
2/7/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.23
|
0
|
|
|
2/6/2017
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.57
|
3.23
|
3,150
|
|
|
2/3/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
73,520
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
200
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
3.16
|
120
|
|
|
1/24/2017
|
+0.05 / +0.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
10
|
|
|
1/23/2017
|
+0.08 / +0.96%
|
7.80
|
8.45
|
7.79
|
8.45
|
7.84
|
3.14
|
510
|
|
|
1/20/2017
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
3.11
|
0
|
|
|
1/19/2017
|
-0.02 / -0.24%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
3.11
|
100
|
|
|
1/18/2017
|
+0.48 / +6.07%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
3.12
|
10
|
|
|
1/17/2017
|
0.00 / 0.00%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
2.94
|
0
|
|
|
1/16/2017
|
-0.34 / -4.12%
|
8.00
|
8.40
|
7.91
|
7.91
|
8.11
|
2.94
|
370
|
|
|
1/13/2017
|
+0.05 / +0.61%
|
8.45
|
8.45
|
8.20
|
8.25
|
8.34
|
3.07
|
310
|
|
|
1/12/2017
|
-0.20 / -2.38%
|
8.28
|
8.28
|
8.20
|
8.20
|
8.24
|
3.05
|
1,050
|
|
|