|
Closing price on 5/9/2017
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
1,620 |
| Split-adjusted Price |
3.01 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
3.01
|
1,620
|
|
|
5/8/2017
|
-0.05 / -0.61%
|
8.40
|
8.40
|
7.58
|
8.10
|
7.92
|
3.01
|
7,170
|
|
|
5/5/2017
|
-0.35 / -4.12%
|
8.02
|
8.40
|
8.00
|
8.15
|
8.07
|
3.03
|
1,530
|
|
|
5/4/2017
|
+0.21 / +2.53%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.29
|
3.16
|
140
|
|
|
5/3/2017
|
-0.11 / -1.31%
|
8.00
|
8.29
|
8.00
|
8.29
|
8.10
|
3.08
|
4,360
|
|
|
4/28/2017
|
-0.05 / -0.59%
|
7.86
|
8.45
|
7.86
|
8.40
|
7.86
|
3.12
|
5,030
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
3.14
|
0
|
|
|
4/26/2017
|
-0.10 / -1.17%
|
8.50
|
8.50
|
7.96
|
8.45
|
8.05
|
3.14
|
2,050
|
|
|
4/25/2017
|
+0.20 / +2.40%
|
8.20
|
8.55
|
8.20
|
8.55
|
8.20
|
3.18
|
590
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
3.10
|
0
|
|
|
4/21/2017
|
+0.15 / +1.83%
|
7.65
|
8.35
|
7.65
|
8.35
|
8.00
|
3.10
|
90
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.25
|
3.05
|
1,070
|
|
|
4/19/2017
|
-0.29 / -3.42%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
50
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
3.15
|
10
|
|
|
4/17/2017
|
+0.24 / +2.91%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
3.15
|
10
|
|
|
4/14/2017
|
-0.04 / -0.48%
|
8.29
|
8.59
|
7.71
|
8.25
|
7.96
|
3.07
|
3,390
|
|
|
4/13/2017
|
+0.09 / +1.10%
|
8.20
|
8.29
|
8.20
|
8.29
|
8.22
|
3.08
|
10,100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
10
|
|
|
4/11/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
3.05
|
3,130
|
|
|
4/10/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.01
|
2,400
|
|
|
4/7/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.61
|
8.00
|
8.04
|
2.97
|
11,320
|
|
|
4/5/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.01
|
34,890
|
|
|
4/4/2017
|
-0.30 / -3.61%
|
8.00
|
8.28
|
8.00
|
8.00
|
8.07
|
2.97
|
1,660
|
|
|
4/3/2017
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.99
|
3.08
|
38,030
|
|
|
3/31/2017
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.16
|
2.97
|
4,290
|
|
|
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
|
|
|