|
Closing price on 3/5/2015
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
5,980 |
| Split-adjusted Price |
3.38 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.38
|
5,980
|
|
|
3/4/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.34
|
5,640
|
|
|
3/3/2015
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.31
|
3,360
|
|
|
3/2/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.41
|
6,420
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.38
|
20
|
|
|
2/26/2015
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
3.38
|
2,050
|
|
|
2/25/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.34
|
4,000
|
|
|
2/24/2015
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.41
|
10
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
1,990
|
|
|
2/12/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.31
|
7,400
|
|
|
2/11/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
2/10/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
3.27
|
1,010
|
|
|
2/9/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.50
|
9.50
|
3.31
|
1,870
|
|
|
2/6/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
150
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
0
|
|
|
2/4/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
3.31
|
48,840
|
|
|
2/3/2015
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.38
|
50
|
|
|
2/2/2015
|
-0.50 / -4.81%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.90
|
3.45
|
1,100
|
|
|
1/30/2015
|
+0.30 / +2.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
3.62
|
1,710
|
|
|
1/29/2015
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.52
|
780
|
|
|
1/28/2015
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
3.76
|
57,470
|
|
|
1/27/2015
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.60
|
10.80
|
10.80
|
3.76
|
7,530
|
|
|
1/26/2015
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.80
|
3.59
|
8,510
|
|
|
1/23/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.75
|
1,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.78
|
352,000
|
|
|
1/21/2015
|
-0.40 / -3.39%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
3.78
|
20,860
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.92
|
0
|
|
|
1/19/2015
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.92
|
10
|
|
|
1/16/2015
|
+0.10 / +0.87%
|
11.50
|
11.60
|
10.80
|
11.60
|
11.60
|
3.85
|
12,960
|
|
|
1/15/2015
|
-0.20 / -1.71%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
3.82
|
2,520
|
|
|