AAC TEC HOLDINGS ADR $56.00

down -0.63


21/5/2013 03:21 PM  |  OTC : AACAY  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AACAY historical data

Date Open High Low Close Volume
5/20/2013 56.63 56.63 56.63 56.63 0
5/17/2013 56.30 56.65 56.30 56.63 28
5/16/2013 55.85 56.44 55.85 56.20 27
5/15/2013 55.27 55.85 55.27 55.85 23
5/14/2013 55.14 55.17 54.87 54.87 12
5/13/2013 52.94 52.94 52.76 52.94 5
5/10/2013 51.14 51.54 51.14 51.54 15
5/9/2013 51.16 51.77 51.08 51.08 6
5/8/2013 49.94 50.63 49.94 50.27 19
5/7/2013 49.80 49.94 49.80 49.94 17
5/6/2013 48.86 48.86 48.32 48.86 18
5/3/2013 48.86 49.00 48.86 49.00 11
5/2/2013 48.66 48.66 48.64 48.65 4
5/1/2013 48.47 48.70 48.47 48.70 7
4/30/2013 48.64 48.82 48.64 48.82 3
4/29/2013 47.97 48.30 47.97 48.30 5
4/26/2013 47.77 47.77 47.69 47.69 30
4/25/2013 46.34 46.75 46.34 46.40 7
4/24/2013 45.95 46.29 45.87 45.87 7
4/23/2013 46.15 46.15 46.04 46.04 7
4/22/2013 45.97 46.05 45.86 46.05 394
4/19/2013 45.00 45.41 45.00 45.41 20
4/18/2013 47.87 47.87 47.20 47.20 37
4/17/2013 49.18 49.18 47.90 48.10 273
4/16/2013 50.00 50.00 49.71 49.71 6
4/15/2013 49.98 49.98 49.55 49.55 5
4/12/2013 49.30 49.75 49.30 49.75 45
4/11/2013 48.65 48.89 48.60 48.89 12
4/10/2013 50.33 50.33 50.13 50.13 8
4/9/2013 47.53 47.53 47.53 47.53 2
4/8/2013 48.30 48.30 48.30 48.30 5
4/5/2013 46.90 47.54 46.77 47.54 7
4/4/2013 47.68 47.83 47.55 47.55 8
4/3/2013 47.71 47.71 47.44 47.45 86
4/2/2013 46.84 46.95 46.66 46.70 506
4/1/2013 47.76 47.90 47.76 47.90 21
3/28/2013 46.71 48.35 46.71 48.35 175
3/27/2013 46.20 46.58 46.20 46.58 61
3/26/2013 43.10 43.47 43.00 43.47 15
3/25/2013 41.13 41.42 41.13 41.42 7
3/22/2013 41.24 41.24 41.09 41.24 8
3/21/2013 39.90 40.07 39.84 39.84 46
3/20/2013 41.71 41.71 41.19 41.45 16
3/19/2013 39.45 39.45 39.05 39.29 10
3/18/2013 40.07 40.32 40.00 40.24 19
3/15/2013 39.56 39.61 39.56 39.56 5
3/14/2013 39.80 40.28 39.80 40.28 20
3/13/2013 39.98 40.34 39.80 39.80 7
3/12/2013 41.10 41.50 41.08 41.48 20
3/11/2013 40.88 41.36 40.88 41.13 19
3/8/2013 41.35 41.58 41.33 41.33 56
3/7/2013 41.26 41.39 41.03 41.39 168
3/6/2013 41.94 42.19 41.94 42.19 18
3/5/2013 42.51 42.62 42.51 42.60 9
3/4/2013 41.63 41.63 41.19 41.36 35
3/1/2013 42.25 42.25 42.20 42.20 8
2/28/2013 42.21 42.36 42.21 42.36 7
2/27/2013 40.85 40.85 40.69 40.69 7
2/26/2013 40.05 40.39 39.75 39.95 21
2/25/2013 40.77 40.77 40.39 40.39 10
2/22/2013 40.50 40.53 40.46 40.49 39
2/21/2013 40.32 40.44 40.03 40.12 68
2/20/2013 40.82 41.00 40.53 40.90 19
2/19/2013 40.26 40.26 40.13 40.26 10
2/15/2013 40.85 40.90 40.85 40.90 194
2/14/2013 40.09 40.68 40.09 40.48 34
2/13/2013 39.90 39.90 39.66 39.66 7
2/12/2013 39.60 39.90 39.60 39.79 14
2/11/2013 39.41 39.90 39.41 39.90 27
2/8/2013 39.20 39.74 39.20 39.74 43
2/7/2013 38.26 38.56 38.26 38.56 7
2/6/2013 37.54 37.79 37.54 37.79 19
2/5/2013 37.62 37.88 37.62 37.65 70
2/4/2013 37.87 37.87 37.50 37.50 12
2/1/2013 38.70 38.70 38.41 38.41 14
1/31/2013 38.84 38.85 38.47 38.85 7
1/30/2013 38.40 38.62 38.30 38.62 21
1/29/2013 38.21 38.21 37.97 38.04 26
1/28/2013 37.79 38.24 37.75 37.75 14
1/25/2013 36.44 36.77 36.44 36.46 18
1/24/2013 36.70 36.71 36.27 36.27 21
1/23/2013 38.82 38.82 38.49 38.49 5
1/22/2013 37.97 38.11 37.80 38.11 11
1/18/2013 38.24 38.24 37.92 38.14 4
1/17/2013 38.12 38.38 38.12 38.38 9
1/16/2013 36.85 36.90 36.56 36.56 34
1/15/2013 36.12 36.20 36.12 36.20 22
1/14/2013 37.06 37.20 37.06 37.13 56
1/11/2013 36.13 36.58 36.13 36.58 26
1/10/2013 36.51 36.71 36.40 36.71 19
1/9/2013 35.76 35.76 35.76 35.76 7
1/8/2013 34.10 34.64 34.10 34.64 11
1/7/2013 36.79 36.92 36.50 36.92 21
1/4/2013 36.50 36.90 36.50 36.90 174
1/3/2013 35.40 35.55 35.40 35.50 53
1/2/2013 35.75 36.08 35.75 36.08 6
12/31/2012 34.97 35.34 34.97 35.28 15
12/28/2012 34.49 34.96 34.49 34.80 31
12/27/2012 33.86 34.01 33.83 33.84 8
12/26/2012 34.31 34.45 34.31 34.31 8
Marketplace
Trading Center