|
|
Closing price on 5/30/2019
|
|
| Open |
40.10 |
| High |
40.20 |
| Low |
39.75 |
| Volume |
48,980 |
| Split-adjusted Price |
15.63 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.60 / -1.49%
|
40.10
|
40.20
|
39.75
|
39.80
|
39.91
|
15.63
|
48,980
|
|
|
5/29/2019
|
-0.15 / -0.37%
|
40.75
|
40.95
|
40.20
|
40.40
|
40.47
|
15.87
|
140,340
|
|
|
5/28/2019
|
+0.05 / +0.12%
|
41.00
|
41.00
|
40.25
|
40.55
|
40.65
|
15.93
|
101,630
|
|
|
5/27/2019
|
+0.50 / +1.25%
|
40.50
|
41.20
|
40.00
|
40.50
|
40.42
|
15.91
|
176,510
|
|
|
5/24/2019
|
-0.95 / -2.32%
|
40.95
|
41.00
|
40.00
|
40.00
|
40.50
|
15.71
|
59,210
|
|
|
5/23/2019
|
+1.95 / +5.00%
|
38.90
|
40.95
|
38.80
|
40.95
|
40.32
|
16.09
|
65,600
|
|
|
5/22/2019
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.90
|
39.00
|
39.05
|
15.32
|
15,210
|
|
|
5/21/2019
|
0.00 / 0.00%
|
38.90
|
39.50
|
38.70
|
39.00
|
39.01
|
15.32
|
22,610
|
|
|
5/20/2019
|
-0.40 / -1.02%
|
39.40
|
39.60
|
38.85
|
39.00
|
39.08
|
15.32
|
50,250
|
|
|
5/17/2019
|
-0.30 / -0.76%
|
40.30
|
40.30
|
39.00
|
39.40
|
39.24
|
15.48
|
42,070
|
|
|
5/16/2019
|
0.00 / 0.00%
|
40.00
|
40.30
|
39.70
|
39.70
|
39.97
|
15.60
|
28,570
|
|
|
5/15/2019
|
-0.35 / -0.87%
|
40.95
|
40.95
|
39.70
|
39.70
|
39.96
|
15.60
|
45,190
|
|
|
5/14/2019
|
-1.15 / -2.79%
|
40.60
|
40.95
|
40.00
|
40.05
|
40.13
|
15.73
|
42,290
|
|
|
5/13/2019
|
+0.45 / +1.10%
|
40.75
|
41.50
|
40.50
|
41.20
|
40.96
|
16.18
|
31,860
|
|
|
5/10/2019
|
+0.80 / +2.00%
|
39.80
|
41.40
|
39.80
|
40.75
|
40.26
|
16.01
|
81,140
|
|
|
5/9/2019
|
0.00 / 0.00%
|
39.95
|
40.25
|
39.00
|
39.95
|
39.59
|
15.69
|
84,720
|
|
|
5/8/2019
|
-0.90 / -2.20%
|
40.00
|
40.80
|
39.25
|
39.95
|
39.63
|
15.69
|
41,080
|
|
|
5/7/2019
|
-0.65 / -1.57%
|
40.35
|
42.00
|
40.00
|
40.85
|
40.44
|
16.05
|
87,900
|
|
|
5/6/2019
|
+1.50 / +3.75%
|
40.00
|
41.50
|
39.00
|
41.50
|
39.62
|
16.30
|
69,940
|
|
|
5/3/2019
|
-1.00 / -2.44%
|
40.50
|
41.00
|
40.00
|
40.00
|
40.29
|
15.71
|
41,520
|
|
|
5/2/2019
|
-1.00 / -2.38%
|
42.95
|
42.95
|
40.55
|
41.00
|
41.30
|
16.11
|
57,260
|
|
|
4/26/2019
|
+0.40 / +0.96%
|
41.10
|
43.00
|
41.10
|
42.00
|
42.33
|
16.50
|
61,710
|
|
|
4/25/2019
|
-0.40 / -0.95%
|
42.85
|
42.85
|
41.35
|
41.60
|
41.74
|
16.34
|
27,650
|
|
|
4/24/2019
|
+1.00 / +2.44%
|
41.00
|
42.40
|
41.00
|
42.00
|
41.77
|
16.50
|
37,900
|
|
|
4/23/2019
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.05
|
41.00
|
40.41
|
16.11
|
29,200
|
|
|
4/22/2019
|
-1.05 / -2.49%
|
42.10
|
42.70
|
41.00
|
41.05
|
41.48
|
16.13
|
52,170
|
|
|
4/19/2019
|
0.00 / 0.00%
|
40.00
|
43.00
|
40.00
|
42.10
|
41.80
|
16.54
|
77,560
|
|
|
4/18/2019
|
-0.70 / -1.64%
|
42.10
|
43.90
|
41.50
|
42.10
|
42.57
|
16.54
|
53,280
|
|
|
4/17/2019
|
-3.20 / -6.96%
|
46.00
|
46.40
|
42.80
|
42.80
|
43.89
|
16.81
|
148,020
|
|
|
4/16/2019
|
+1.50 / +3.37%
|
44.00
|
47.30
|
43.30
|
46.00
|
45.85
|
18.07
|
146,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|