|
Closing price on 8/12/2014
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
2,520 |
| Split-adjusted Price |
3.09 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
-0.30 / -3.13%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.09
|
2,520
|
|
|
8/11/2014
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.19
|
370
|
|
|
8/8/2014
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
840
|
|
|
8/7/2014
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
3.19
|
2,330
|
|
|
8/6/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.25
|
140
|
|
|
8/5/2014
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.15
|
12,600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.12
|
5,100
|
|
|
8/1/2014
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.12
|
9,840
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
420
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
169,970
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.15
|
14,440
|
|
|
7/28/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
3,500
|
|
|
7/25/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.15
|
2,070
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.19
|
5,030
|
|
|
7/23/2014
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
3.19
|
7,350
|
|
|
7/22/2014
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.15
|
6,390
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
0
|
|
|
7/18/2014
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.19
|
1,510
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
3.12
|
12,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
3.12
|
18,630
|
|
|
7/15/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.12
|
960
|
|
|
7/14/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.05
|
4,320
|
|
|
7/11/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.15
|
30
|
|
|
7/10/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.09
|
2,940
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.15
|
1,520
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.15
|
12,150
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.15
|
8,560
|
|
|
7/4/2014
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
3.15
|
4,520
|
|
|
7/3/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
200
|
|
|
7/2/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
0
|
|
|