|
Closing price on 9/7/2015
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
3,100 |
| Split-adjusted Price |
3.24 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
3.24
|
3,100
|
|
|
9/4/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.35
|
3.27
|
2,730
|
|
|
9/3/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.15
|
3.24
|
12,570
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
120,000
|
|
|
8/31/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
8/28/2015
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.14
|
3.27
|
10,720
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
3.20
|
2,070
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
3.20
|
2,030
|
|
|
8/25/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.02
|
3.20
|
25,160
|
|
|
8/24/2015
|
-0.20 / -2.17%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.02
|
3.13
|
41,590
|
|
|
8/21/2015
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.23
|
3.20
|
31,320
|
|
|
8/20/2015
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.17
|
490
|
|
|
8/19/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.38
|
3.27
|
4,050
|
|
|
8/18/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
3.27
|
6,530
|
|
|
8/17/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.31
|
3.27
|
6,460
|
|
|
8/14/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
3.20
|
7,350
|
|
|
8/13/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
3.13
|
12,300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
5,100
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
0
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
3.10
|
550
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
38,620
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.10
|
81,140
|
|
|
8/5/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
1,350
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.10
|
36,080
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
47,690
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
3.10
|
29,050
|
|
|
7/30/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
38,890
|
|
|
7/29/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.10
|
35,040
|
|
|
7/28/2015
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
3.17
|
16,220
|
|
|
7/27/2015
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.81
|
3.10
|
11,810
|
|
|