|
Closing price on 6/21/2017
|
|
| Open |
8.00 |
| High |
8.35 |
| Low |
8.00 |
| Volume |
2,310 |
| Split-adjusted Price |
3.10 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+0.19 / +2.33%
|
8.00
|
8.35
|
8.00
|
8.34
|
8.23
|
3.10
|
2,310
|
|
|
6/20/2017
|
-0.40 / -4.68%
|
8.55
|
8.55
|
8.15
|
8.15
|
8.35
|
3.03
|
110
|
|
|
6/19/2017
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
3.18
|
0
|
|
|
6/16/2017
|
+0.05 / +0.59%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
3.18
|
10
|
|
|
6/15/2017
|
-0.10 / -1.16%
|
8.10
|
8.55
|
8.00
|
8.50
|
8.13
|
3.16
|
14,890
|
|
|
6/14/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
6/12/2017
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.13
|
3.20
|
15,010
|
|
|
6/9/2017
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.16
|
600
|
|
|
6/8/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
20
|
|
|
6/7/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
6/6/2017
|
0.00 / 0.00%
|
8.55
|
8.60
|
8.55
|
8.60
|
8.58
|
3.20
|
3,300
|
|
|
6/5/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
6/2/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
10
|
|
|
5/31/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
5/30/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
1,200
|
|
|
5/29/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.50
|
8.60
|
8.72
|
3.20
|
6,720
|
|
|
5/25/2017
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.35
|
3.20
|
2,610
|
|
|
5/24/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
230
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.65
|
8.70
|
8.20
|
8.60
|
8.66
|
3.20
|
3,810
|
|
|
5/22/2017
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.35
|
3.20
|
230
|
|
|
5/19/2017
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.26
|
3.16
|
5,810
|
|
|
5/18/2017
|
-0.30 / -3.53%
|
8.20
|
8.45
|
8.20
|
8.20
|
8.26
|
3.05
|
780
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.15
|
8.50
|
8.15
|
8.50
|
8.33
|
3.16
|
2,780
|
|
|
5/16/2017
|
+0.35 / +4.29%
|
8.47
|
8.55
|
8.45
|
8.50
|
8.49
|
3.16
|
5,300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.15
|
8.15
|
8.16
|
3.03
|
1,400
|
|
|
5/12/2017
|
0.00 / 0.00%
|
8.06
|
8.40
|
8.06
|
8.15
|
8.12
|
3.03
|
1,950
|
|
|
5/11/2017
|
-0.20 / -2.40%
|
8.10
|
8.29
|
8.10
|
8.15
|
8.13
|
3.03
|
1,260
|
|
|