|
|
Closing price on 9/21/2017
|
|
| Open |
8.00 |
| High |
8.45 |
| Low |
8.00 |
| Volume |
856,333 |
| Split-adjusted Price |
2.99 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
-0.45 / -5.29%
|
8.00
|
8.45
|
8.00
|
8.05
|
8.09
|
2.99
|
856,333
|
|
|
9/20/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.16
|
867,393
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.15
|
8.40
|
8.33
|
3.12
|
853,223
|
|
|
9/18/2017
|
-0.15 / -1.75%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
3.12
|
862,783
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
3.18
|
852,623
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.15
|
8.55
|
8.15
|
8.55
|
8.35
|
3.18
|
852,833
|
|
|
9/13/2017
|
+0.25 / +3.01%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.55
|
3.18
|
852,653
|
|
|
9/12/2017
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.08
|
864,223
|
|
|
9/11/2017
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.30
|
8.35
|
8.34
|
3.10
|
852,923
|
|
|
9/8/2017
|
-0.03 / -0.36%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
3.10
|
853,023
|
|
|
9/7/2017
|
+0.02 / +0.24%
|
8.37
|
8.38
|
8.30
|
8.38
|
8.36
|
3.11
|
855,523
|
|
|
9/6/2017
|
-0.04 / -0.48%
|
8.38
|
8.39
|
8.01
|
8.36
|
8.29
|
3.11
|
852,833
|
|
|
9/5/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
9/1/2017
|
-0.14 / -1.64%
|
8.50
|
8.50
|
8.38
|
8.40
|
8.38
|
3.12
|
855,963
|
|
|
8/31/2017
|
-0.04 / -0.47%
|
8.55
|
8.55
|
8.00
|
8.54
|
8.21
|
3.17
|
855,303
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
3.19
|
852,623
|
|
|
8/29/2017
|
-0.02 / -0.23%
|
8.00
|
8.58
|
8.00
|
8.58
|
8.02
|
3.19
|
864,723
|
|
|
8/28/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.40
|
3.20
|
857,503
|
|
|
8/25/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
855,623
|
|
|
8/24/2017
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.44
|
3.16
|
854,163
|
|
|
8/23/2017
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.57
|
3.20
|
865,103
|
|
|
8/22/2017
|
+0.10 / +1.19%
|
8.40
|
8.54
|
8.25
|
8.50
|
8.33
|
3.16
|
853,343
|
|
|
8/21/2017
|
-0.20 / -2.33%
|
8.40
|
8.56
|
8.40
|
8.40
|
8.44
|
3.12
|
852,803
|
|
|
8/18/2017
|
+0.03 / +0.35%
|
8.78
|
8.80
|
8.60
|
8.60
|
8.70
|
3.20
|
853,183
|
|
|
8/17/2017
|
+0.07 / +0.82%
|
7.95
|
8.57
|
7.95
|
8.57
|
8.00
|
3.18
|
854,123
|
|
|
8/16/2017
|
-0.10 / -1.16%
|
8.50
|
8.69
|
8.30
|
8.50
|
8.50
|
3.16
|
855,533
|
|
|
8/15/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
852,783
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.40
|
8.67
|
8.40
|
8.60
|
8.44
|
3.20
|
854,163
|
|
|
8/11/2017
|
+0.20 / +2.38%
|
8.79
|
8.79
|
8.30
|
8.60
|
8.51
|
3.20
|
854,973
|
|
|
8/10/2017
|
-0.39 / -4.44%
|
8.78
|
8.78
|
8.40
|
8.40
|
8.59
|
3.12
|
852,923
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|