|
Closing price on 3/30/2017
|
|
| Open |
7.73 |
| High |
8.39 |
| Low |
7.73 |
| Volume |
13,170 |
| Split-adjusted Price |
3.01 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
-0.20 / -2.41%
|
7.73
|
8.39
|
7.73
|
8.10
|
7.90
|
3.01
|
13,170
|
|
|
3/29/2017
|
-0.14 / -1.66%
|
8.20
|
8.30
|
7.85
|
8.30
|
8.10
|
3.08
|
10,490
|
|
|
3/28/2017
|
+0.04 / +0.48%
|
8.40
|
8.50
|
8.22
|
8.44
|
8.36
|
3.14
|
3,110
|
|
|
3/27/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
3.12
|
21,850
|
|
|
3/24/2017
|
-0.25 / -2.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
1,550
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.14
|
8.75
|
8.23
|
3.25
|
6,320
|
|
|
3/22/2017
|
-0.01 / -0.11%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
3.25
|
1,500
|
|
|
3/21/2017
|
-0.01 / -0.11%
|
8.42
|
8.76
|
8.42
|
8.76
|
8.59
|
3.26
|
100
|
|
|
3/20/2017
|
-0.03 / -0.34%
|
8.30
|
8.78
|
8.30
|
8.77
|
8.77
|
3.26
|
40
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
0
|
|
|
3/16/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
0
|
|
|
3/15/2017
|
-0.10 / -1.12%
|
8.48
|
8.80
|
8.47
|
8.80
|
8.64
|
3.27
|
1,570
|
|
|
3/14/2017
|
+0.30 / +3.49%
|
8.55
|
8.90
|
8.55
|
8.90
|
8.73
|
3.31
|
3,660
|
|
|
3/13/2017
|
-0.16 / -1.83%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
3.20
|
260
|
|
|
3/10/2017
|
+0.03 / +0.34%
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
3.26
|
1,420
|
|
|
3/9/2017
|
0.00 / 0.00%
|
8.60
|
8.73
|
8.55
|
8.73
|
8.57
|
3.24
|
20,540
|
|
|
3/8/2017
|
0.00 / 0.00%
|
8.68
|
8.90
|
8.60
|
8.73
|
8.70
|
3.24
|
4,710
|
|
|
3/7/2017
|
+0.04 / +0.46%
|
8.77
|
8.77
|
8.49
|
8.73
|
8.51
|
3.24
|
6,460
|
|
|
3/6/2017
|
-0.11 / -1.25%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
3.23
|
20
|
|
|
3/3/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.35
|
8.80
|
8.50
|
3.27
|
6,590
|
|
|
3/2/2017
|
+0.25 / +2.92%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
60
|
|
|
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
|
|
|