|
Closing price on 8/12/2016
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
70 |
| Split-adjusted Price |
3.42 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.95
|
3.42
|
70
|
|
|
8/11/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.70
|
9.30
|
9.04
|
3.46
|
12,060
|
|
|
8/10/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
0
|
|
|
8/9/2016
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
3.46
|
1,440
|
|
|
8/8/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.42
|
1,698,751
|
|
|
8/5/2016
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
3.42
|
360
|
|
|
8/4/2016
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
3.38
|
12,590
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.23
|
3.46
|
580
|
|
|
8/1/2016
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.12
|
3.46
|
16,660
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
3.49
|
710
|
|
|
7/28/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.10
|
3.49
|
6,810
|
|
|
7/27/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
0
|
|
|
7/26/2016
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
10
|
|
|
7/25/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
3.42
|
3,780
|
|
|
7/22/2016
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
3.38
|
10,940
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.42
|
0
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.02
|
3.42
|
5,320
|
|
|
7/19/2016
|
+0.40 / +4.55%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.15
|
3.42
|
5,050
|
|
|
7/18/2016
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.27
|
30
|
|
|
7/15/2016
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.16
|
3.46
|
4,150
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
0
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
0
|
|
|
7/12/2016
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
3.46
|
1,040
|
|
|
7/11/2016
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.40
|
9.10
|
8.43
|
3.38
|
3,320
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.34
|
40
|
|
|
7/7/2016
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.34
|
740
|
|
|
7/6/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
200
|
|
|
7/5/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
10
|
|
|
7/4/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
3.38
|
3,240
|
|
|